Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UltraPro Short MidCap400 (NY: SMDD )

8.340 +0.026 (+0.31%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 8.260 8.360 8.180 8.340 4,750 +0.03(+0.31%)
Feb 13, 2025 8.460 8.520 8.310 8.314 10,252 -0.23(-2.66%)
Feb 12, 2025 8.690 8.690 8.481 8.541 21,995 +0.18(+2.15%)
Feb 11, 2025 8.370 8.434 8.290 8.361 16,969 +0.13(+1.59%)
Feb 10, 2025 8.170 8.340 8.170 8.230 22,543 -0.04(-0.46%)
Feb 07, 2025 8.000 8.268 8.000 8.268 8,786 +0.30(+3.75%)
Feb 06, 2025 7.890 8.050 7.880 7.970 12,965 +0.02(+0.24%)
Feb 05, 2025 8.080 8.080 7.950 7.950 18,264 -0.21(-2.56%)
Feb 04, 2025 8.310 8.350 8.159 8.159 34,681 -0.14(-1.70%)
Feb 03, 2025 8.550 8.640 8.210 8.300 33,079 +0.28(+3.49%)
Jan 31, 2025 7.810 8.068 7.720 8.020 25,817 +0.22(+2.83%)
Jan 30, 2025 7.860 7.860 7.700 7.800 6,955 -0.26(-3.23%)
Jan 29, 2025 8.030 8.170 7.930 8.060 6,293 +0.10(+1.21%)
Jan 28, 2025 8.040 8.085 7.930 7.964 2,666 -0.06(-0.76%)
Jan 27, 2025 7.960 8.110 7.820 8.025 24,050 +0.25(+3.25%)
Jan 24, 2025 7.720 7.790 7.715 7.772 32,654 +0.03(+0.41%)
Jan 23, 2025 7.820 7.870 7.700 7.741 6,958 +0.02(+0.27%)
Jan 22, 2025 7.620 7.720 7.589 7.720 10,097 +0.11(+1.38%)
Jan 21, 2025 7.820 7.820 7.611 7.615 51,082 -0.40(-4.93%)
Jan 17, 2025 8.000 8.050 7.910 8.010 33,304 -0.10(-1.23%)
Jan 16, 2025 8.210 8.320 8.050 8.110 19,220 -0.16(-1.93%)
Jan 15, 2025 8.670 8.670 8.070 8.270 26,034 -0.35(-4.04%)
Jan 14, 2025 8.740 8.790 8.570 8.618 22,927 -0.31(-3.50%)
Jan 13, 2025 9.360 9.370 8.920 8.930 13,842 -0.21(-2.30%)
Jan 10, 2025 9.090 9.245 9.030 9.140 22,208 +0.38(+4.34%)
Jan 08, 2025 8.880 9.039 8.760 8.760 17,011 -0.06(-0.68%)
Jan 07, 2025 8.570 8.930 8.560 8.820 49,922 +0.17(+1.99%)
Jan 06, 2025 8.490 8.648 8.350 8.648 16,081 -0.04(-0.48%)
Jan 03, 2025 8.870 9.041 8.651 8.690 27,233 -0.29(-3.24%)
Jan 02, 2025 8.730 9.015 8.693 8.981 12,900 +0.04(+0.47%)
Dec 31, 2024 8.939 0 -0.04(-0.45%)
Dec 30, 2024 8.920 9.185 8.850 8.980 29,747 +0.19(+2.16%)
Dec 27, 2024 8.730 8.930 8.559 8.790 35,488 +0.25(+2.93%)
Dec 26, 2024 8.700 8.700 8.498 8.540 17,664 -0.07(-0.86%)
Dec 24, 2024 8.760 8.790 8.614 8.614 2,920 -0.17(-1.97%)
Dec 23, 2024 8.970 9.060 8.787 8.787 16,650 -0.07(-0.77%)
Dec 20, 2024 9.238 9.238 8.570 8.855 25,472 -0.17(-1.91%)
Dec 19, 2024 8.826 9.027 8.708 9.027 27,407 +0.06(+0.71%)
Dec 18, 2024 7.961 8.993 7.941 8.963 88,112 +0.93(+11.63%)
Dec 17, 2024 7.892 8.108 7.794 8.029 69,300 +0.27(+3.42%)
Dec 16, 2024 7.764 7.833 7.617 7.764 58,755 +0.00(+0.00%)
Dec 13, 2024 7.666 7.813 7.646 7.764 11,906 +0.14(+1.80%)
Dec 12, 2024 7.568 7.636 7.499 7.627 19,674 +0.12(+1.57%)
Dec 11, 2024 7.518 7.568 7.430 7.509 12,850 -0.14(-1.80%)
Dec 10, 2024 7.528 7.666 7.489 7.646 15,344 +0.17(+2.22%)
Dec 09, 2024 7.283 7.481 7.283 7.481 5,397 +0.12(+1.59%)
Dec 06, 2024 7.233 7.420 7.233 7.364 29,123 -0.02(-0.23%)
Dec 05, 2024 7.233 7.381 7.194 7.381 41,887 +0.18(+2.45%)
Dec 04, 2024 7.214 7.312 7.194 7.204 8,228 -0.06(-0.78%)
Dec 03, 2024 7.214 7.317 7.214 7.261 9,864 +0.08(+1.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.