ProShares UltraPro Short MidCap400 (SMDD)
NYSEARCA: SMDD · Real-Time Price · USD
12.98
-0.16 (-1.22%)
At close: Sep 5, 2025, 4:00 PM
12.98
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
SMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.90 | 13.26 | 12.73 | 13.22 | - | 0.56% | 8,131 |
| Sep 4, 2025 | 13.65 | 13.65 | 13.14 | 13.14 | 13.14 | -4.53% | 2,246 |
| Sep 3, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.69% | 496 |
| Sep 2, 2025 | 13.88 | 13.94 | 13.64 | 13.67 | 13.67 | 1.41% | 15,890 |
| Aug 29, 2025 | 13.20 | 13.58 | 13.20 | 13.48 | 13.48 | 1.91% | 9,479 |
| Aug 28, 2025 | 13.37 | 13.42 | 13.23 | 13.23 | 13.23 | -0.30% | 1,708 |
| Aug 27, 2025 | 13.31 | 13.37 | 13.27 | 13.27 | 13.27 | -2.03% | 2,168 |
| Aug 26, 2025 | 13.56 | 13.56 | 13.45 | 13.54 | 13.54 | -1.29% | 705 |
| Aug 25, 2025 | 13.55 | 13.72 | 13.49 | 13.72 | 13.72 | 2.66% | 8,718 |
| Aug 22, 2025 | 14.25 | 14.25 | 13.25 | 13.36 | 13.36 | -8.51% | 15,011 |
| Aug 21, 2025 | 14.79 | 14.79 | 14.61 | 14.61 | 14.61 | 0.56% | 1,224 |
| Aug 20, 2025 | 14.56 | 14.65 | 14.53 | 14.53 | 14.53 | 1.05% | 2,417 |
| Aug 19, 2025 | 14.23 | 14.43 | 14.20 | 14.37 | 14.37 | -0.39% | 2,409 |
| Aug 18, 2025 | 14.58 | 14.58 | 14.43 | 14.43 | 14.43 | -0.76% | 445 |
| Aug 15, 2025 | 14.35 | 14.54 | 14.35 | 14.54 | 14.54 | 1.82% | 2,098 |
| Aug 14, 2025 | 14.25 | 14.46 | 14.25 | 14.28 | 14.28 | 3.85% | 5,137 |
| Aug 13, 2025 | 14.17 | 14.17 | 13.75 | 13.75 | 13.75 | -4.74% | 1,919 |
| Aug 12, 2025 | 15.22 | 15.22 | 14.43 | 14.43 | 14.43 | -6.89% | 7,482 |
| Aug 11, 2025 | 15.19 | 15.50 | 15.19 | 15.50 | 15.50 | 1.54% | 5,764 |
| Aug 8, 2025 | 15.09 | 15.27 | 15.09 | 15.27 | 15.27 | -0.02% | 1,394 |
| 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 |