ProShares UltraPro Short MidCap400 (SMDD)
NYSEARCA: SMDD · Real-Time Price · USD
10.79
+0.58 (5.68%)
At close: Mar 28, 2025, 3:59 PM
11.15
+0.36 (3.36%)
Pre-market: Mar 31, 2025, 6:26 AM EDT
SMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.34 | 10.89 | 10.30 | 10.79 | 10.79 | 5.68% | 46,487 |
| Mar 27, 2025 | 10.11 | 10.35 | 9.98 | 10.21 | 10.21 | 2.20% | 44,905 |
| Mar 26, 2025 | 9.73 | 10.06 | 9.73 | 9.99 | 9.99 | 1.42% | 60,859 |
| Mar 25, 2025 | 9.79 | 9.98 | 9.67 | 9.85 | 9.81 | 0.72% | 26,828 |
| Mar 24, 2025 | 10.07 | 10.12 | 9.75 | 9.78 | 9.74 | -7.30% | 51,366 |
| Mar 21, 2025 | 10.70 | 10.83 | 10.51 | 10.55 | 10.50 | 1.76% | 38,577 |
| Mar 20, 2025 | 10.34 | 10.53 | 10.06 | 10.37 | 10.32 | 2.35% | 29,972 |
| Mar 19, 2025 | 10.49 | 10.49 | 10.01 | 10.13 | 10.09 | -3.62% | 49,207 |
| Mar 18, 2025 | 10.45 | 10.58 | 10.44 | 10.51 | 10.46 | 2.34% | 25,781 |
| Mar 17, 2025 | 10.73 | 10.73 | 10.16 | 10.27 | 10.22 | -4.29% | 60,715 |
| Mar 14, 2025 | 11.31 | 11.31 | 10.72 | 10.73 | 10.68 | -7.50% | 85,859 |
| Mar 13, 2025 | 11.10 | 11.73 | 11.04 | 11.60 | 11.55 | 5.07% | 89,551 |
| Mar 12, 2025 | 10.69 | 11.24 | 10.58 | 11.04 | 10.99 | - | 63,067 |
| Mar 11, 2025 | 10.88 | 11.26 | 10.65 | 11.04 | 10.99 | 1.94% | 72,147 |
| Mar 10, 2025 | 10.49 | 11.05 | 10.34 | 10.83 | 10.78 | 6.59% | 83,311 |
| Mar 7, 2025 | 10.48 | 10.88 | 10.12 | 10.16 | 10.12 | -2.21% | 79,573 |
| Mar 6, 2025 | 10.27 | 10.48 | 10.03 | 10.39 | 10.34 | 4.74% | 86,574 |
| Mar 5, 2025 | 10.25 | 10.44 | 9.89 | 9.92 | 9.88 | -3.31% | 51,044 |
| Mar 4, 2025 | 10.18 | 10.66 | 9.95 | 10.26 | 10.21 | 4.16% | 89,332 |
| Mar 3, 2025 | 9.08 | 9.95 | 9.08 | 9.85 | 9.81 | 6.95% | 47,189 |
| Feb 28, 2025 | 9.53 | 9.55 | 9.21 | 9.21 | 9.17 | -2.75% | 54,087 |
| Feb 27, 2025 | 9.13 | 9.48 | 9.09 | 9.47 | 9.43 | 3.62% | 40,266 |
| Feb 26, 2025 | 9.06 | 9.16 | 8.86 | 9.14 | 9.10 | -0.45% | 57,714 |
| Feb 25, 2025 | 9.10 | 9.38 | 9.01 | 9.18 | 9.14 | 0.22% | 37,608 |
| Feb 24, 2025 | 9.05 | 9.22 | 9.01 | 9.16 | 9.12 | 0.33% | 48,173 |
| Feb 21, 2025 | 8.54 | 9.21 | 8.54 | 9.13 | 9.09 | 7.29% | 30,136 |
| Feb 20, 2025 | 8.53 | 8.62 | 8.44 | 8.51 | 8.47 | 3.09% | 26,504 |
| Feb 19, 2025 | 8.34 | 8.34 | 8.22 | 8.26 | 8.22 | 1.60% | 22,604 |
| Feb 18, 2025 | 8.21 | 8.30 | 8.12 | 8.13 | 8.09 | -2.58% | 22,173 |
| Feb 14, 2025 | 8.26 | 8.36 | 8.18 | 8.34 | 8.30 | 0.31% | 4,750 |
| Feb 13, 2025 | 8.46 | 8.52 | 8.31 | 8.31 | 8.28 | -2.66% | 10,252 |
| Feb 12, 2025 | 8.69 | 8.69 | 8.48 | 8.54 | 8.50 | 2.15% | 22,011 |
| Feb 11, 2025 | 8.37 | 8.43 | 8.29 | 8.36 | 8.32 | 1.59% | 16,969 |
| Feb 10, 2025 | 8.17 | 8.34 | 8.17 | 8.23 | 8.19 | -0.46% | 22,543 |
| Feb 7, 2025 | 8.00 | 8.27 | 8.00 | 8.27 | 8.23 | 3.74% | 8,786 |
| Feb 6, 2025 | 7.89 | 8.05 | 7.88 | 7.97 | 7.93 | 0.25% | 12,965 |
| Feb 5, 2025 | 8.08 | 8.08 | 7.95 | 7.95 | 7.92 | -2.56% | 18,264 |
| Feb 4, 2025 | 8.31 | 8.35 | 8.16 | 8.16 | 8.12 | -1.70% | 34,691 |
| Feb 3, 2025 | 8.55 | 8.64 | 8.21 | 8.30 | 8.26 | 3.49% | 33,079 |
| Jan 31, 2025 | 7.81 | 8.07 | 7.72 | 8.02 | 7.98 | 2.82% | 25,817 |
| Jan 30, 2025 | 7.86 | 7.86 | 7.70 | 7.80 | 7.77 | -3.23% | 6,955 |
| Jan 29, 2025 | 8.03 | 8.17 | 7.93 | 8.06 | 8.02 | 1.21% | 6,293 |
| Jan 28, 2025 | 8.04 | 8.09 | 7.93 | 7.96 | 7.93 | -0.76% | 2,666 |
| Jan 27, 2025 | 7.96 | 8.11 | 7.82 | 8.03 | 7.99 | 3.26% | 24,077 |
| Jan 24, 2025 | 7.72 | 7.79 | 7.72 | 7.77 | 7.74 | 0.40% | 32,654 |
| Jan 23, 2025 | 7.82 | 7.87 | 7.70 | 7.74 | 7.71 | 0.27% | 6,958 |
| Jan 22, 2025 | 7.62 | 7.72 | 7.59 | 7.72 | 7.69 | 1.38% | 10,097 |
| Jan 21, 2025 | 7.82 | 7.82 | 7.61 | 7.62 | 7.58 | -4.93% | 51,084 |
| Jan 17, 2025 | 8.00 | 8.05 | 7.91 | 8.01 | 7.97 | -1.23% | 33,304 |
| Jan 16, 2025 | 8.21 | 8.32 | 8.05 | 8.11 | 8.07 | -1.93% | 19,226 |