ProShares UltraPro Short MidCap400 (SMDD)
NYSEARCA: SMDD · Real-Time Price · USD
15.09
-0.18 (-1.20%)
Aug 8, 2025, 10:01 AM - Market open
SMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 14.65 | 15.44 | 14.65 | 15.27 | 15.27 | 0.58% | 5,656 |
| Aug 6, 2025 | 15.07 | 15.28 | 15.07 | 15.18 | 15.18 | 1.21% | 9,490 |
| Aug 5, 2025 | 14.91 | 15.36 | 14.90 | 15.00 | 15.00 | -0.13% | 3,335 |
| Aug 4, 2025 | 15.34 | 15.35 | 15.02 | 15.02 | 15.02 | -3.59% | 7,898 |
| Aug 1, 2025 | 15.48 | 16.15 | 15.48 | 15.58 | 15.58 | 4.49% | 33,187 |
| Jul 31, 2025 | 14.66 | 14.95 | 14.49 | 14.91 | 14.91 | 3.43% | 6,291 |
| Jul 30, 2025 | 14.12 | 14.58 | 14.06 | 14.42 | 14.42 | 2.07% | 3,209 |
| Jul 29, 2025 | 13.96 | 14.23 | 13.96 | 14.12 | 14.12 | 0.41% | 4,584 |
| Jul 28, 2025 | 13.94 | 14.13 | 13.94 | 14.07 | 14.07 | 0.74% | 1,407 |
| Jul 25, 2025 | 14.27 | 14.39 | 13.96 | 13.96 | 13.96 | -2.51% | 1,769 |
| Jul 24, 2025 | 14.13 | 14.34 | 14.13 | 14.32 | 14.32 | 2.56% | 2,955 |
| Jul 23, 2025 | 13.96 | 14.12 | 13.95 | 13.97 | 13.97 | -2.18% | 9,917 |
| Jul 22, 2025 | 14.75 | 14.75 | 14.25 | 14.28 | 14.28 | -4.19% | 6,172 |
| Jul 21, 2025 | 14.55 | 14.90 | 14.46 | 14.90 | 14.90 | 2.12% | 3,402 |
| Jul 18, 2025 | 14.30 | 14.74 | 14.30 | 14.59 | 14.59 | 0.27% | 6,239 |
| Jul 17, 2025 | 14.71 | 14.91 | 14.50 | 14.55 | 14.55 | -3.06% | 8,890 |
| Jul 16, 2025 | 15.13 | 15.64 | 15.01 | 15.01 | 15.01 | -1.18% | 5,073 |
| Jul 15, 2025 | 14.32 | 15.19 | 14.32 | 15.19 | 15.19 | 5.27% | 4,480 |
| Jul 14, 2025 | 14.69 | 14.69 | 14.43 | 14.43 | 14.43 | -0.92% | 4,833 |
| Jul 11, 2025 | 14.44 | 14.63 | 14.44 | 14.56 | 14.56 | 2.67% | 7,152 |
| Jul 10, 2025 | 14.37 | 14.37 | 14.00 | 14.19 | 14.19 | -1.36% | 4,823 |
| Jul 9, 2025 | 14.34 | 14.69 | 14.34 | 14.38 | 14.38 | -1.33% | 13,134 |
| Jul 8, 2025 | 14.59 | 14.59 | 14.43 | 14.57 | 14.57 | -1.39% | 4,925 |
| Jul 7, 2025 | 14.30 | 14.97 | 14.30 | 14.78 | 14.78 | 3.21% | 11,887 |
| Jul 3, 2025 | 14.37 | 14.39 | 14.26 | 14.32 | 14.32 | -1.70% | 8,229 |
| Jul 2, 2025 | 15.03 | 15.03 | 14.57 | 14.57 | 14.57 | -2.88% | 4,657 |
| Jul 1, 2025 | 15.79 | 15.79 | 14.70 | 15.00 | 15.00 | -3.54% | 15,070 |
| Jun 30, 2025 | 15.66 | 15.71 | 15.53 | 15.55 | 15.55 | - | 13,231 |
| Jun 27, 2025 | 15.56 | 15.82 | 15.32 | 15.55 | 15.55 | -0.72% | 11,770 |
| Jun 26, 2025 | 16.03 | 16.03 | 15.66 | 15.66 | 15.66 | -4.00% | 25,614 |
| Jun 25, 2025 | 16.20 | 16.32 | 16.20 | 16.31 | 16.31 | 1.20% | 6,718 |
| Jun 24, 2025 | 16.30 | 16.32 | 16.02 | 16.12 | 15.94 | -2.77% | 5,466 |
| Jun 23, 2025 | 17.01 | 17.25 | 16.58 | 16.58 | 16.39 | -2.53% | 10,217 |
| Jun 20, 2025 | 16.75 | 17.18 | 16.75 | 17.01 | 16.81 | 0.24% | 5,320 |
| Jun 18, 2025 | 17.16 | 17.16 | 16.64 | 16.97 | 16.78 | -1.16% | 5,791 |
| Jun 17, 2025 | 17.07 | 17.17 | 16.84 | 17.17 | 16.97 | 2.51% | 6,512 |
| Jun 16, 2025 | 16.78 | 16.85 | 16.59 | 16.75 | 16.56 | -3.12% | 11,927 |
| Jun 13, 2025 | 17.12 | 17.39 | 16.79 | 17.29 | 17.09 | 4.59% | 15,765 |
| Jun 12, 2025 | 16.85 | 16.85 | 16.53 | 16.53 | 16.34 | 0.07% | 1,583 |
| Jun 11, 2025 | 16.20 | 16.61 | 16.12 | 16.52 | 16.33 | 1.18% | 7,768 |
| Jun 10, 2025 | 16.14 | 16.40 | 16.14 | 16.33 | 16.14 | -0.46% | 2,270 |
| Jun 9, 2025 | 16.50 | 16.50 | 16.20 | 16.40 | 16.22 | -0.81% | 4,328 |
| Jun 6, 2025 | 16.48 | 16.74 | 16.46 | 16.54 | 16.35 | -3.16% | 2,438 |
| Jun 5, 2025 | 17.08 | 17.24 | 16.74 | 17.08 | 16.88 | 0.82% | 4,945 |
| Jun 4, 2025 | 16.82 | 16.94 | 16.68 | 16.94 | 16.74 | 0.70% | 3,815 |
| Jun 3, 2025 | 17.48 | 17.48 | 16.78 | 16.82 | 16.63 | -3.89% | 11,522 |
| Jun 2, 2025 | 17.76 | 18.12 | 17.50 | 17.50 | 17.30 | 0.79% | 19,572 |
| May 30, 2025 | 17.64 | 17.78 | 17.28 | 17.36 | 17.16 | 0.83% | 9,303 |
| May 29, 2025 | 16.90 | 17.58 | 16.90 | 17.22 | 17.02 | -0.75% | 20,391 |
| May 28, 2025 | 16.76 | 17.36 | 16.76 | 17.35 | 17.15 | 3.76% | 11,601 |