ProShares UltraPro Short MidCap400 (SMDD)
NYSEARCA: SMDD · Real-Time Price · USD
10.45
+0.12 (1.16%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.47 | 10.67 | 10.38 | 10.45 | 10.45 | 1.16% | 60,771 |
| Apr 24, 2025 | 11.10 | 11.10 | 10.29 | 10.33 | 10.33 | -6.35% | 75,091 |
| Apr 23, 2025 | 10.54 | 11.09 | 10.01 | 11.03 | 11.03 | -3.58% | 35,321 |
| Apr 22, 2025 | 11.94 | 11.95 | 11.34 | 11.44 | 11.44 | -7.52% | 33,661 |
| Apr 21, 2025 | 11.80 | 12.71 | 11.80 | 12.37 | 12.37 | 6.91% | 46,192 |
| Apr 17, 2025 | 11.71 | 11.80 | 11.38 | 11.57 | 11.57 | -2.36% | 77,387 |
| Apr 16, 2025 | 11.72 | 12.21 | 11.41 | 11.85 | 11.85 | 3.31% | 113,967 |
| Apr 15, 2025 | 11.48 | 11.54 | 11.14 | 11.47 | 11.47 | 0.26% | 51,114 |
| Apr 14, 2025 | 11.31 | 11.94 | 11.25 | 11.44 | 11.44 | -3.77% | 75,405 |
| Apr 11, 2025 | 12.49 | 13.07 | 11.82 | 11.89 | 11.89 | -3.58% | 37,313 |
| Apr 10, 2025 | 11.77 | 13.08 | 11.77 | 12.33 | 12.33 | 11.99% | 88,096 |
| Apr 9, 2025 | 15.70 | 15.79 | 10.79 | 11.01 | 11.01 | -27.66% | 179,003 |
| Apr 8, 2025 | 13.00 | 15.78 | 12.83 | 15.22 | 15.22 | 5.11% | 97,574 |
| Apr 7, 2025 | 15.48 | 16.00 | 12.03 | 14.48 | 14.48 | 4.62% | 155,207 |
| Apr 4, 2025 | 13.69 | 14.54 | 13.17 | 13.84 | 13.84 | 14.85% | 104,495 |
| Apr 3, 2025 | 11.53 | 12.08 | 11.19 | 12.05 | 12.05 | 20.01% | 67,504 |
| Apr 2, 2025 | 10.90 | 10.90 | 10.00 | 10.04 | 10.04 | -4.86% | 58,537 |
| Apr 1, 2025 | 10.76 | 11.07 | 10.43 | 10.55 | 10.55 | -1.73% | 22,602 |
| Mar 31, 2025 | 11.20 | 11.20 | 10.54 | 10.74 | 10.74 | -0.46% | 52,546 |
| 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 |