ProShares UltraPro Short MidCap400 (SMDD)
NYSEARCA: SMDD · Real-Time Price · USD
12.83
-0.10 (-0.76%)
At close: Oct 6, 2025, 4:00 PM EDT
12.83
0.00 (0.00%)
After-hours: Oct 6, 2025, 6:30 PM EDT
SMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.71 | 12.93 | 12.67 | 12.93 | 12.93 | -0.62% | 9,223 |
| Oct 2, 2025 | 13.09 | 13.25 | 13.01 | 13.01 | 13.01 | -0.31% | 2,138 |
| Oct 1, 2025 | 13.26 | 13.26 | 13.05 | 13.05 | 13.05 | -0.91% | 6,351 |
| Sep 30, 2025 | 13.43 | 13.50 | 13.17 | 13.17 | 13.17 | -0.48% | 19,047 |
| Sep 29, 2025 | 12.93 | 13.31 | 12.93 | 13.23 | 13.23 | 0.68% | 9,166 |
| Sep 26, 2025 | 13.32 | 13.32 | 13.13 | 13.15 | 13.15 | -2.88% | 23,960 |
| Sep 25, 2025 | 13.61 | 13.75 | 13.49 | 13.54 | 13.54 | 1.96% | 9,739 |
| Sep 24, 2025 | 12.95 | 13.28 | 12.95 | 13.28 | 13.28 | 0.80% | 3,534 |
| Sep 23, 2025 | 12.79 | 13.22 | 12.79 | 13.17 | 12.98 | 0.43% | 1,984 |
| Sep 22, 2025 | 13.33 | 13.40 | 13.11 | 13.11 | 12.92 | -0.12% | 7,430 |
| Sep 19, 2025 | 13.01 | 13.18 | 13.01 | 13.13 | 12.94 | 2.53% | 10,079 |
| Sep 18, 2025 | 13.11 | 13.13 | 12.78 | 12.81 | 12.62 | -3.58% | 3,576 |
| Sep 17, 2025 | 13.00 | 13.32 | 12.68 | 13.28 | 13.09 | 0.36% | 5,147 |
| Sep 16, 2025 | 13.29 | 13.42 | 13.23 | 13.23 | 13.04 | 0.67% | 3,552 |
| Sep 15, 2025 | 13.06 | 13.14 | 12.90 | 13.14 | 12.95 | 0.41% | 5,420 |
| Sep 12, 2025 | 12.86 | 13.09 | 12.76 | 13.09 | 12.90 | 3.15% | 4,866 |
| Sep 11, 2025 | 13.14 | 13.14 | 12.68 | 12.69 | 12.51 | -4.87% | 3,956 |
| Sep 10, 2025 | 13.25 | 13.45 | 13.15 | 13.34 | 13.15 | 0.08% | 9,362 |
| Sep 9, 2025 | 13.27 | 13.41 | 13.27 | 13.33 | 13.14 | 2.68% | 9,574 |
| Sep 8, 2025 | 12.87 | 13.23 | 12.87 | 12.98 | 12.79 | 0.01% | 5,759 |
| Sep 5, 2025 | 12.90 | 13.26 | 12.73 | 12.98 | 12.79 | -1.23% | 12,073 |
| Sep 4, 2025 | 13.65 | 13.65 | 13.14 | 13.14 | 12.95 | -4.53% | 2,246 |
| Sep 3, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.57 | 0.69% | 496 |
| Sep 2, 2025 | 13.88 | 13.94 | 13.64 | 13.67 | 13.47 | 1.41% | 15,890 |
| Aug 29, 2025 | 13.20 | 13.58 | 13.20 | 13.48 | 13.29 | 1.91% | 9,479 |
| Aug 28, 2025 | 13.37 | 13.42 | 13.23 | 13.23 | 13.04 | -0.30% | 1,708 |
| Aug 27, 2025 | 13.31 | 13.37 | 13.27 | 13.27 | 13.08 | -2.03% | 2,168 |
| Aug 26, 2025 | 13.56 | 13.56 | 13.45 | 13.54 | 13.35 | -1.29% | 705 |
| Aug 25, 2025 | 13.55 | 13.72 | 13.49 | 13.72 | 13.52 | 2.66% | 8,718 |
| Aug 22, 2025 | 14.25 | 14.25 | 13.25 | 13.36 | 13.17 | -8.51% | 15,011 |
| Aug 21, 2025 | 14.79 | 14.79 | 14.61 | 14.61 | 14.40 | 0.56% | 1,224 |
| Aug 20, 2025 | 14.56 | 14.65 | 14.53 | 14.53 | 14.31 | 1.05% | 2,417 |
| Aug 19, 2025 | 14.23 | 14.43 | 14.20 | 14.37 | 14.17 | -0.39% | 2,409 |
| Aug 18, 2025 | 14.58 | 14.58 | 14.43 | 14.43 | 14.22 | -0.76% | 445 |
| Aug 15, 2025 | 14.35 | 14.54 | 14.35 | 14.54 | 14.33 | 1.82% | 2,098 |
| Aug 14, 2025 | 14.25 | 14.46 | 14.25 | 14.28 | 14.07 | 3.85% | 5,137 |
| Aug 13, 2025 | 14.17 | 14.17 | 13.75 | 13.75 | 13.55 | -4.74% | 1,919 |
| Aug 12, 2025 | 15.22 | 15.22 | 14.43 | 14.43 | 14.23 | -6.89% | 7,482 |
| Aug 11, 2025 | 15.19 | 15.50 | 15.19 | 15.50 | 15.28 | 1.54% | 5,764 |
| Aug 8, 2025 | 15.09 | 15.27 | 15.09 | 15.27 | 15.05 | -0.02% | 1,394 |
| Aug 7, 2025 | 14.65 | 15.44 | 14.65 | 15.27 | 15.05 | 0.58% | 5,656 |
| Aug 6, 2025 | 15.07 | 15.28 | 15.07 | 15.18 | 14.96 | 1.21% | 9,490 |
| Aug 5, 2025 | 14.91 | 15.36 | 14.90 | 15.00 | 14.78 | -0.13% | 3,335 |
| Aug 4, 2025 | 15.34 | 15.35 | 15.02 | 15.02 | 14.80 | -3.59% | 7,898 |
| Aug 1, 2025 | 15.48 | 16.15 | 15.48 | 15.58 | 15.35 | 4.49% | 33,187 |
| Jul 31, 2025 | 14.66 | 14.95 | 14.49 | 14.91 | 14.70 | 3.43% | 6,291 |
| Jul 30, 2025 | 14.12 | 14.58 | 14.06 | 14.42 | 14.21 | 2.07% | 3,209 |
| Jul 29, 2025 | 13.96 | 14.23 | 13.96 | 14.12 | 13.92 | 0.41% | 4,584 |
| Jul 28, 2025 | 13.94 | 14.13 | 13.94 | 14.07 | 13.86 | 0.74% | 1,407 |
| Jul 25, 2025 | 14.27 | 14.39 | 13.96 | 13.96 | 13.76 | -2.51% | 1,769 |