ProShares UltraPro Short MidCap400 (SMDD)
NYSEARCA: SMDD · Real-Time Price · USD
8.88
+0.07 (0.79%)
May 22, 2025, 4:00 PM - Market closed
SMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 8.96 | 9.00 | 8.74 | 8.88 | 8.88 | 0.79% | 26,838 |
| May 21, 2025 | 8.42 | 8.83 | 8.34 | 8.81 | 8.81 | 7.83% | 61,119 |
| May 20, 2025 | 8.09 | 8.20 | 8.07 | 8.17 | 8.17 | 0.89% | 10,357 |
| May 19, 2025 | 8.32 | 8.32 | 8.07 | 8.10 | 8.10 | 1.16% | 26,873 |
| May 16, 2025 | 8.31 | 8.31 | 8.01 | 8.01 | 8.01 | -3.10% | 17,542 |
| May 15, 2025 | 8.37 | 8.46 | 8.26 | 8.26 | 8.26 | -0.49% | 49,307 |
| May 14, 2025 | 8.23 | 8.32 | 8.21 | 8.30 | 8.30 | 0.87% | 32,520 |
| May 13, 2025 | 8.23 | 8.24 | 8.14 | 8.23 | 8.23 | -0.96% | 27,990 |
| May 12, 2025 | 8.31 | 8.52 | 8.23 | 8.31 | 8.31 | -10.37% | 70,377 |
| May 9, 2025 | 9.14 | 9.36 | 9.14 | 9.27 | 9.27 | 0.28% | 28,996 |
| May 8, 2025 | 9.37 | 9.46 | 9.00 | 9.25 | 9.25 | -3.66% | 45,358 |
| May 7, 2025 | 9.54 | 9.75 | 9.47 | 9.60 | 9.60 | -1.07% | 11,869 |
| May 6, 2025 | 9.74 | 9.78 | 9.54 | 9.70 | 9.70 | 2.33% | 51,449 |
| May 5, 2025 | 9.62 | 9.62 | 9.28 | 9.48 | 9.48 | 0.95% | 41,517 |
| May 2, 2025 | 9.75 | 9.75 | 9.35 | 9.39 | 9.39 | -7.49% | 34,179 |
| May 1, 2025 | 10.15 | 10.15 | 9.80 | 10.15 | 10.15 | -1.17% | 67,742 |
| Apr 30, 2025 | 10.59 | 10.95 | 10.25 | 10.27 | 10.27 | 0.54% | 41,658 |
| Apr 29, 2025 | 10.44 | 10.54 | 10.09 | 10.22 | 10.22 | -1.49% | 34,544 |
| Apr 28, 2025 | 10.44 | 10.66 | 10.19 | 10.37 | 10.37 | -0.77% | 45,317 |
| 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 |