ProShares UltraPro Short MidCap400 (SMDD)
NYSEARCA: SMDD · Real-Time Price · USD
9.55
-0.17 (-1.75%)
At close: Feb 20, 2026, 4:00 PM EST
9.55
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:10 PM EST
SMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 9.93 | 9.93 | 9.72 | 9.72 | 9.72 | 0.30% | 6,843 |
| Feb 18, 2026 | 9.82 | 9.82 | 9.53 | 9.69 | 9.69 | -1.61% | 9,491 |
| Feb 17, 2026 | 9.92 | 10.18 | 9.81 | 9.85 | 9.85 | -0.62% | 25,068 |
| Feb 13, 2026 | 10.24 | 10.24 | 9.77 | 9.91 | 9.91 | -2.54% | 8,631 |
| Feb 12, 2026 | 10.09 | 10.31 | 10.03 | 10.17 | 10.17 | 4.20% | 15,279 |
| Feb 11, 2026 | 9.57 | 9.79 | 9.57 | 9.76 | 9.76 | 0.99% | 5,356 |
| Feb 10, 2026 | 9.65 | 9.66 | 9.63 | 9.66 | 9.66 | 0.34% | 4,244 |
| Feb 9, 2026 | 9.69 | 9.74 | 9.58 | 9.63 | 9.63 | -0.52% | 6,921 |
| Feb 6, 2026 | 10.28 | 10.28 | 9.64 | 9.68 | 9.68 | -9.29% | 61,023 |
| Feb 5, 2026 | 10.59 | 10.76 | 10.47 | 10.67 | 10.67 | 1.63% | 18,348 |
| Feb 4, 2026 | 10.42 | 10.89 | 10.42 | 10.50 | 10.50 | -2.19% | 6,332 |
| Feb 3, 2026 | 10.75 | 11.06 | 10.57 | 10.74 | 10.74 | -0.51% | 7,106 |
| Feb 2, 2026 | 11.17 | 11.17 | 10.68 | 10.79 | 10.79 | -2.53% | 25,951 |
| Jan 30, 2026 | 11.07 | 11.22 | 10.73 | 11.07 | 11.07 | 3.17% | 34,777 |
| Jan 29, 2026 | 10.76 | 11.08 | 10.73 | 10.73 | 10.73 | 0.45% | 21,597 |
| Jan 28, 2026 | 10.62 | 10.75 | 10.61 | 10.68 | 10.68 | 0.73% | 8,154 |
| Jan 27, 2026 | 10.55 | 10.71 | 10.55 | 10.61 | 10.61 | -0.15% | 11,886 |
| Jan 26, 2026 | 10.57 | 10.66 | 10.57 | 10.62 | 10.62 | 0.29% | 5,010 |
| Jan 23, 2026 | 10.43 | 10.67 | 10.43 | 10.59 | 10.59 | 3.22% | 4,498 |
| Jan 22, 2026 | 10.01 | 10.31 | 10.01 | 10.26 | 10.26 | - | 5,694 |
| Jan 21, 2026 | 10.54 | 10.59 | 10.11 | 10.26 | 10.26 | -5.52% | 41,266 |
| Jan 20, 2026 | 10.67 | 10.91 | 10.54 | 10.86 | 10.86 | 4.12% | 20,763 |
| Jan 16, 2026 | 10.39 | 10.43 | 10.35 | 10.43 | 10.43 | 1.10% | 5,083 |
| Jan 15, 2026 | 10.40 | 10.44 | 10.21 | 10.32 | 10.32 | -3.59% | 14,818 |
| Jan 14, 2026 | 10.82 | 10.85 | 10.61 | 10.70 | 10.70 | -0.18% | 11,104 |
| Jan 13, 2026 | 10.61 | 10.86 | 10.61 | 10.72 | 10.72 | -0.51% | 11,311 |
| Jan 12, 2026 | 11.03 | 11.06 | 10.76 | 10.78 | 10.78 | -0.60% | 17,318 |
| Jan 9, 2026 | 10.80 | 11.07 | 10.79 | 10.84 | 10.84 | -2.32% | 7,062 |
| Jan 8, 2026 | 11.34 | 11.34 | 11.05 | 11.10 | 11.10 | -1.18% | 11,194 |
| Jan 7, 2026 | 11.10 | 11.29 | 11.10 | 11.23 | 11.23 | 2.28% | 10,769 |
| Jan 6, 2026 | 11.61 | 11.61 | 10.97 | 10.98 | 10.98 | -4.36% | 10,965 |
| Jan 5, 2026 | 11.82 | 11.82 | 11.37 | 11.48 | 11.48 | -3.99% | 11,975 |
| Jan 2, 2026 | 12.38 | 12.38 | 11.91 | 11.96 | 11.96 | -3.73% | 7,335 |
| Dec 31, 2025 | 12.10 | 12.43 | 12.10 | 12.42 | 12.42 | 3.12% | 18,206 |
| Dec 30, 2025 | 11.97 | 12.04 | 11.97 | 12.04 | 12.04 | 0.93% | 5,311 |
| Dec 29, 2025 | 11.78 | 11.96 | 11.78 | 11.93 | 11.93 | 1.95% | 4,955 |
| Dec 26, 2025 | 11.75 | 11.79 | 11.71 | 11.71 | 11.71 | 0.21% | 2,960 |
| Dec 24, 2025 | 11.79 | 11.79 | 11.67 | 11.68 | 11.68 | -1.68% | 1,586 |
| Dec 23, 2025 | 11.88 | 11.90 | 11.87 | 11.88 | 11.74 | 0.84% | 3,407 |
| Dec 22, 2025 | 11.80 | 11.84 | 11.68 | 11.78 | 11.64 | -2.48% | 12,070 |
| Dec 19, 2025 | 12.17 | 12.20 | 12.07 | 12.08 | 11.94 | -2.42% | 12,785 |
| Dec 18, 2025 | 12.28 | 12.40 | 12.10 | 12.38 | 12.23 | -1.12% | 3,904 |
| Dec 17, 2025 | 12.40 | 12.59 | 12.36 | 12.52 | 12.37 | 1.38% | 4,975 |
| Dec 16, 2025 | 12.16 | 12.51 | 12.15 | 12.35 | 12.20 | 1.60% | 6,552 |
| Dec 15, 2025 | 11.87 | 12.22 | 11.87 | 12.16 | 12.01 | 0.67% | 13,322 |
| Dec 12, 2025 | 11.73 | 12.08 | 11.73 | 12.07 | 11.93 | 3.86% | 8,250 |
| Dec 11, 2025 | 11.80 | 11.80 | 11.55 | 11.63 | 11.49 | -2.64% | 4,314 |
| Dec 10, 2025 | 12.59 | 12.59 | 11.86 | 11.94 | 11.80 | -5.61% | 8,819 |
| Dec 9, 2025 | 12.39 | 12.65 | 12.39 | 12.65 | 12.50 | 0.16% | 3,846 |
| Dec 8, 2025 | 12.43 | 12.63 | 12.43 | 12.63 | 12.48 | 1.67% | 4,736 |