ProShares UltraPro Short MidCap400 (SMDD)
NYSEARCA: SMDD · Real-Time Price · USD
8.01
-0.10 (-1.23%)
Jan 17, 2025, 3:59 PM EST - Market closed
SMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 8.00 | 8.05 | 7.91 | 8.01 | 8.01 | -1.23% | 33,304 |
| Jan 16, 2025 | 8.21 | 8.32 | 8.05 | 8.11 | 8.11 | -1.93% | 19,226 |
| Jan 15, 2025 | 8.67 | 8.67 | 8.07 | 8.27 | 8.27 | -4.04% | 26,034 |
| Jan 14, 2025 | 8.74 | 8.79 | 8.57 | 8.62 | 8.62 | -3.49% | 22,927 |
| Jan 13, 2025 | 9.36 | 9.37 | 8.92 | 8.93 | 8.93 | -2.30% | 13,842 |
| Jan 10, 2025 | 9.09 | 9.25 | 9.03 | 9.14 | 9.14 | 4.34% | 22,208 |
| Jan 8, 2025 | 8.88 | 9.04 | 8.76 | 8.76 | 8.76 | -0.68% | 17,011 |
| Jan 7, 2025 | 8.57 | 8.93 | 8.56 | 8.82 | 8.82 | 1.99% | 51,922 |
| Jan 6, 2025 | 8.49 | 8.65 | 8.35 | 8.65 | 8.65 | -0.48% | 16,081 |
| Jan 3, 2025 | 8.87 | 9.04 | 8.65 | 8.69 | 8.69 | -3.24% | 27,233 |
| Jan 2, 2025 | 8.73 | 9.02 | 8.69 | 8.98 | 8.98 | 0.47% | 12,900 |
| Dec 31, 2024 | 8.88 | 9.01 | 8.84 | 8.94 | 8.94 | -0.46% | 140,148 |
| Dec 30, 2024 | 8.92 | 9.19 | 8.85 | 8.98 | 8.98 | 2.16% | 29,747 |
| Dec 27, 2024 | 8.73 | 8.93 | 8.56 | 8.79 | 8.79 | 2.93% | 35,488 |
| Dec 26, 2024 | 8.70 | 8.70 | 8.50 | 8.54 | 8.54 | -0.86% | 17,664 |
| Dec 24, 2024 | 8.76 | 8.79 | 8.61 | 8.61 | 8.61 | -1.97% | 2,920 |
| Dec 23, 2024 | 8.97 | 9.06 | 8.79 | 8.79 | 8.79 | -2.48% | 16,650 |
| Dec 20, 2024 | 9.40 | 9.40 | 8.72 | 9.01 | 8.85 | -1.91% | 25,034 |
| Dec 19, 2024 | 8.98 | 9.19 | 8.86 | 9.19 | 9.03 | 0.71% | 26,938 |
| Dec 18, 2024 | 8.10 | 9.15 | 8.08 | 9.12 | 8.96 | 11.63% | 87,599 |
| Dec 17, 2024 | 8.03 | 8.25 | 7.93 | 8.17 | 8.03 | 3.42% | 68,108 |
| Dec 16, 2024 | 7.90 | 7.97 | 7.75 | 7.90 | 7.76 | - | 57,745 |
| Dec 13, 2024 | 7.80 | 7.95 | 7.78 | 7.90 | 7.76 | 1.80% | 11,702 |
| Dec 12, 2024 | 7.70 | 7.77 | 7.63 | 7.76 | 7.63 | 1.57% | 19,336 |
| Dec 11, 2024 | 7.65 | 7.70 | 7.56 | 7.64 | 7.51 | -1.80% | 12,629 |
| Dec 10, 2024 | 7.66 | 7.80 | 7.62 | 7.78 | 7.65 | 2.21% | 15,081 |
| Dec 9, 2024 | 7.41 | 7.61 | 7.41 | 7.61 | 7.48 | 1.59% | 5,305 |
| Dec 6, 2024 | 7.36 | 7.55 | 7.36 | 7.49 | 7.36 | -0.23% | 28,622 |
| Dec 5, 2024 | 7.36 | 7.51 | 7.32 | 7.51 | 7.38 | 2.46% | 41,167 |
| Dec 4, 2024 | 7.34 | 7.44 | 7.32 | 7.33 | 7.20 | -0.79% | 8,087 |
| Dec 3, 2024 | 7.34 | 7.45 | 7.34 | 7.39 | 7.26 | 1.07% | 9,695 |
| Dec 2, 2024 | 7.21 | 7.35 | 7.21 | 7.31 | 7.18 | 0.83% | 13,825 |
| Nov 29, 2024 | 7.13 | 7.25 | 7.13 | 7.25 | 7.13 | - | 32,055 |
| Nov 27, 2024 | 7.12 | 7.29 | 7.12 | 7.25 | 7.13 | 0.97% | 8,499 |
| Nov 26, 2024 | 7.10 | 7.31 | 7.10 | 7.18 | 7.06 | 1.41% | 14,744 |
| Nov 25, 2024 | 7.24 | 7.24 | 6.93 | 7.08 | 6.96 | -4.32% | 86,730 |
| Nov 22, 2024 | 7.70 | 7.70 | 7.40 | 7.40 | 7.27 | -5.25% | 56,518 |
| Nov 21, 2024 | 8.05 | 8.11 | 7.75 | 7.81 | 7.68 | -4.87% | 39,868 |
| Nov 20, 2024 | 8.26 | 8.43 | 8.20 | 8.21 | 8.07 | -1.44% | 42,743 |
| Nov 19, 2024 | 8.58 | 8.60 | 8.29 | 8.33 | 8.19 | -0.12% | 16,975 |
| Nov 18, 2024 | 8.38 | 8.40 | 8.25 | 8.34 | 8.20 | -0.60% | 16,217 |
| Nov 15, 2024 | 8.19 | 8.43 | 8.18 | 8.39 | 8.25 | 3.45% | 14,627 |
| Nov 14, 2024 | 7.86 | 8.16 | 7.86 | 8.11 | 7.97 | 2.79% | 36,700 |
| Nov 13, 2024 | 7.77 | 7.89 | 7.67 | 7.89 | 7.75 | 1.58% | 3,424 |
| Nov 12, 2024 | 7.59 | 7.82 | 7.53 | 7.77 | 7.63 | 3.16% | 24,446 |
| Nov 11, 2024 | 7.50 | 7.53 | 7.48 | 7.53 | 7.40 | -2.59% | 7,107 |
| Nov 8, 2024 | 7.82 | 7.87 | 7.71 | 7.73 | 7.60 | -1.33% | 14,945 |
| Nov 7, 2024 | 7.83 | 7.83 | 7.82 | 7.83 | 7.70 | -0.09% | 2,493 |
| Nov 6, 2024 | 7.82 | 8.24 | 7.82 | 7.84 | 7.70 | -11.81% | 86,444 |
| Nov 5, 2024 | 9.40 | 9.45 | 8.89 | 8.89 | 8.74 | -4.41% | 21,660 |
| Nov 4, 2024 | 9.43 | 9.43 | 9.07 | 9.30 | 9.14 | -0.75% | 47,535 |
| Nov 1, 2024 | 9.27 | 9.40 | 9.17 | 9.37 | 9.21 | 0.24% | 28,483 |
| Oct 31, 2024 | 9.09 | 9.37 | 9.08 | 9.35 | 9.19 | 3.29% | 16,876 |
| Oct 30, 2024 | 9.10 | 9.13 | 8.72 | 9.05 | 8.89 | 0.56% | 5,425 |
| Oct 29, 2024 | 9.17 | 9.26 | 9.00 | 9.00 | 8.84 | - | 9,472 |
| Oct 28, 2024 | 9.11 | 9.11 | 8.96 | 9.00 | 8.85 | -3.35% | 4,849 |
| Oct 25, 2024 | 9.12 | 9.37 | 9.12 | 9.31 | 9.15 | 2.02% | 8,236 |
| Oct 24, 2024 | 9.13 | 9.24 | 9.06 | 9.13 | 8.97 | -0.35% | 8,851 |
| Oct 23, 2024 | 9.12 | 9.19 | 9.04 | 9.16 | 9.00 | 1.90% | 3,833 |
| Oct 22, 2024 | 8.90 | 9.08 | 8.90 | 8.99 | 8.83 | 2.03% | 10,115 |
| Oct 21, 2024 | 8.55 | 8.87 | 8.55 | 8.81 | 8.66 | 3.16% | 13,751 |
| Oct 18, 2024 | 8.49 | 8.56 | 8.48 | 8.54 | 8.39 | 0.21% | 5,337 |
| Oct 17, 2024 | 8.50 | 8.58 | 8.49 | 8.52 | 8.38 | -0.29% | 24,602 |
| Oct 16, 2024 | 8.62 | 8.62 | 8.49 | 8.55 | 8.40 | -2.55% | 9,326 |
| Oct 15, 2024 | 8.74 | 8.77 | 8.50 | 8.77 | 8.62 | 0.70% | 12,149 |
| Oct 14, 2024 | 8.93 | 8.93 | 8.70 | 8.71 | 8.56 | -1.69% | 5,995 |
| Oct 11, 2024 | 9.08 | 9.08 | 8.86 | 8.86 | 8.71 | -4.83% | 10,964 |
| Oct 10, 2024 | 9.41 | 9.41 | 9.30 | 9.31 | 9.15 | 1.53% | 5,241 |
| Oct 9, 2024 | 9.33 | 9.34 | 9.10 | 9.17 | 9.01 | -1.85% | 2,144 |
| Oct 8, 2024 | 9.33 | 9.46 | 9.31 | 9.34 | 9.18 | -0.47% | 15,741 |
| Oct 7, 2024 | 9.35 | 9.53 | 9.33 | 9.39 | 9.22 | 2.25% | 20,776 |
| Oct 4, 2024 | 9.15 | 9.33 | 9.09 | 9.18 | 9.02 | -2.86% | 12,404 |
| Oct 3, 2024 | 9.58 | 9.59 | 9.45 | 9.45 | 9.29 | 1.06% | 6,077 |
| Oct 2, 2024 | 9.47 | 9.47 | 9.31 | 9.35 | 9.19 | -0.42% | 6,694 |
| Oct 1, 2024 | 9.35 | 9.60 | 9.31 | 9.39 | 9.23 | 2.95% | 18,990 |
| Sep 30, 2024 | 9.27 | 9.38 | 9.12 | 9.12 | 8.96 | -0.32% | 13,336 |
| Sep 27, 2024 | 9.04 | 9.22 | 8.92 | 9.15 | 8.99 | -0.11% | 16,529 |
| Sep 26, 2024 | 9.18 | 9.25 | 9.15 | 9.16 | 9.00 | -2.81% | 5,449 |
| Sep 25, 2024 | 9.14 | 9.47 | 9.14 | 9.43 | 9.26 | 1.89% | 16,548 |
| Sep 24, 2024 | 9.15 | 9.27 | 9.15 | 9.25 | 8.98 | - | 5,087 |
| Sep 23, 2024 | 9.34 | 9.39 | 9.25 | 9.25 | 8.98 | -1.67% | 3,570 |
| Sep 20, 2024 | 9.41 | 9.46 | 9.37 | 9.41 | 9.13 | 2.11% | 4,267 |
| Sep 19, 2024 | 9.28 | 9.35 | 9.10 | 9.21 | 8.94 | -5.12% | 16,436 |
| Sep 18, 2024 | 9.67 | 9.77 | 9.21 | 9.71 | 9.43 | - | 21,954 |
| Sep 17, 2024 | 9.55 | 9.81 | 9.55 | 9.71 | 9.43 | -1.52% | 13,682 |
| Sep 16, 2024 | 10.00 | 10.01 | 9.85 | 9.86 | 9.57 | -2.09% | 15,599 |
| Sep 13, 2024 | 10.57 | 10.57 | 10.04 | 10.07 | 9.78 | -5.18% | 18,118 |
| Sep 12, 2024 | 10.89 | 10.89 | 10.62 | 10.62 | 10.31 | -2.05% | 5,995 |
| Sep 11, 2024 | 11.06 | 11.61 | 10.84 | 10.84 | 10.53 | -1.43% | 30,244 |
| Sep 10, 2024 | 11.01 | 11.15 | 10.97 | 11.00 | 10.68 | 0.63% | 11,384 |
| Sep 9, 2024 | 11.06 | 11.06 | 10.69 | 10.93 | 10.61 | -1.22% | 14,093 |
| Sep 6, 2024 | 10.88 | 11.10 | 10.77 | 11.07 | 10.74 | 4.03% | 9,943 |
| Sep 5, 2024 | 10.37 | 10.66 | 10.37 | 10.64 | 10.33 | 2.48% | 19,178 |
| Sep 4, 2024 | 10.44 | 10.45 | 10.17 | 10.38 | 10.08 | 0.68% | 13,506 |
| Sep 3, 2024 | 9.83 | 10.31 | 9.83 | 10.31 | 10.01 | 8.13% | 9,940 |
| Aug 30, 2024 | 9.69 | 9.86 | 9.52 | 9.53 | 9.26 | -2.36% | 5,211 |
| Aug 29, 2024 | 9.70 | 9.84 | 9.51 | 9.76 | 9.48 | -0.54% | 5,657 |
| Aug 28, 2024 | 9.78 | 9.82 | 9.70 | 9.82 | 9.53 | 1.61% | 1,978 |
| Aug 27, 2024 | 9.70 | 9.78 | 9.66 | 9.66 | 9.38 | 0.96% | 4,172 |
| Aug 26, 2024 | 9.34 | 9.57 | 9.28 | 9.57 | 9.29 | 1.09% | 6,396 |