Skip to main content
ProShares UltraPro Short MidCap400 (SMDD)
NYSEARCA: SMDD · Real-Time Price · USD
17.29
+0.76 (4.60%)
Jun 13, 2025, 4:00 PM - Market closed

SMDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202517.1217.3916.7917.2917.294.59%15,765
Jun 12, 202516.8516.8516.5316.5316.530.07%1,583
Jun 11, 202516.2016.6116.1216.5216.521.18%7,768
Jun 10, 202516.1416.4016.1416.3316.33-0.46%2,270
Jun 9, 202516.5016.5016.2016.4016.40-0.81%4,328
Jun 6, 202516.4816.7416.4616.5416.54-3.16%2,438
Jun 5, 202517.0817.2416.7417.0817.080.82%4,945
Jun 4, 202516.8216.9416.6816.9416.940.70%3,815
Jun 3, 202517.4817.4816.7816.8216.82-3.89%11,522
Jun 2, 202517.7618.1217.5017.5017.500.79%19,572
May 30, 202517.6417.7817.2817.3617.360.83%9,303
May 29, 202516.9017.5816.9017.2217.22-0.75%20,391
May 28, 202516.7617.3616.7617.3517.353.76%11,601
May 27, 202517.2617.5016.7216.7216.72-6.17%12,064
May 23, 202518.7218.7217.7217.8217.820.34%27,440
May 22, 202517.9217.9917.4817.7617.760.79%13,419
May 21, 202516.8417.6616.6817.6217.627.83%30,559
May 20, 202516.1816.4016.1416.3416.340.88%5,178
May 19, 202516.6416.6416.1416.2016.201.17%13,436
May 16, 202516.6116.6116.0116.0116.01-3.09%8,771
May 15, 202516.7416.9216.5216.5216.52-0.49%24,653
May 14, 202516.4616.6416.4216.6016.600.87%16,260
May 13, 202516.4616.4816.2816.4616.46-0.96%13,995
May 12, 202516.6217.0416.4616.6216.62-10.37%35,188
May 9, 202518.2818.7218.2818.5418.540.28%14,498
May 8, 202518.7418.9217.9918.4918.49-3.65%22,679
May 7, 202519.0819.5018.9419.1919.19-1.08%5,934
May 6, 202519.4819.5619.0819.4019.402.33%25,724
May 5, 202519.2419.2418.5618.9618.960.95%20,758
May 2, 202519.5019.5018.7018.7818.78-7.49%17,089
May 1, 202520.3020.3019.6020.3020.30-1.17%33,871
Apr 30, 202521.1821.9020.5020.5420.540.54%20,829
Apr 29, 202520.8821.0820.1820.4320.43-1.49%17,272
Apr 28, 202520.8821.3220.3820.7420.74-0.77%22,658
Apr 25, 202520.9421.3420.7620.9020.901.16%30,385
Apr 24, 202522.2022.2020.5820.6620.66-6.35%37,545
Apr 23, 202521.0822.1820.0222.0622.06-3.58%17,660
Apr 22, 202523.8823.9022.6822.8822.88-7.52%16,830
Apr 21, 202523.6025.4223.6024.7424.746.91%23,096
Apr 17, 202523.4223.5922.7623.1423.14-2.36%38,693
Apr 16, 202523.4424.4222.8223.7023.703.31%56,983
Apr 15, 202522.9623.0822.2822.9422.940.26%25,557
Apr 14, 202522.6223.8822.5022.8822.88-3.77%37,702
Apr 11, 202524.9826.1423.6423.7823.78-3.58%18,656
Apr 10, 202523.5426.1623.5424.6624.6611.99%44,048
Apr 9, 202531.4031.5821.5822.0222.02-27.66%89,501
Apr 8, 202526.0031.5625.6630.4430.445.11%48,787
Apr 7, 202530.9632.0024.0628.9628.964.62%77,603
Apr 4, 202527.3829.0826.3427.6827.6814.85%52,247
Apr 3, 202523.0624.1622.3824.1024.1020.01%33,752