ProShares UltraPro Short MidCap400 (SMDD)
NYSEARCA: SMDD · Real-Time Price · USD
12.52
-0.14 (-1.13%)
At close: Nov 28, 2025, 4:00 PM EST
12.52
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
SMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.66 | 12.67 | 12.48 | 12.52 | 12.52 | -1.13% | 11,001 |
| Nov 26, 2025 | 12.90 | 12.90 | 12.43 | 12.66 | 12.66 | -1.93% | 3,651 |
| Nov 25, 2025 | 13.64 | 13.64 | 12.89 | 12.91 | 12.91 | -5.54% | 5,124 |
| Nov 24, 2025 | 14.10 | 14.11 | 13.59 | 13.67 | 13.67 | -2.95% | 3,238 |
| Nov 21, 2025 | 15.10 | 15.10 | 13.86 | 14.09 | 14.09 | -7.21% | 31,087 |
| Nov 20, 2025 | 13.35 | 15.18 | 13.35 | 15.18 | 15.18 | 4.91% | 17,347 |
| Nov 19, 2025 | 14.51 | 14.55 | 14.40 | 14.47 | 14.47 | -0.34% | 6,621 |
| Nov 18, 2025 | 14.92 | 14.92 | 14.36 | 14.52 | 14.52 | -0.83% | 15,639 |
| Nov 17, 2025 | 13.92 | 14.76 | 13.92 | 14.64 | 14.64 | 5.40% | 12,772 |
| Nov 14, 2025 | 14.30 | 14.30 | 13.72 | 13.89 | 13.89 | 0.96% | 12,974 |
| Nov 13, 2025 | 13.37 | 13.84 | 13.00 | 13.76 | 13.76 | 5.76% | 6,974 |
| Nov 12, 2025 | 12.98 | 13.01 | 12.90 | 13.01 | 13.01 | -1.06% | 5,440 |
| Nov 11, 2025 | 13.21 | 13.29 | 13.06 | 13.15 | 13.15 | 0.12% | 12,653 |
| Nov 10, 2025 | 13.02 | 13.33 | 13.02 | 13.13 | 13.13 | -2.28% | 13,776 |
| Nov 7, 2025 | 14.13 | 14.16 | 13.44 | 13.44 | 13.44 | -2.97% | 32,584 |
| Nov 6, 2025 | 13.43 | 13.99 | 13.43 | 13.85 | 13.85 | 3.14% | 9,754 |
| Nov 5, 2025 | 13.65 | 13.69 | 13.23 | 13.43 | 13.43 | -2.26% | 15,369 |
| Nov 4, 2025 | 13.91 | 13.95 | 13.59 | 13.74 | 13.74 | 2.46% | 17,495 |
| Nov 3, 2025 | 13.39 | 13.82 | 13.39 | 13.41 | 13.41 | 0.52% | 18,191 |
| Oct 31, 2025 | 13.66 | 13.67 | 13.34 | 13.34 | 13.34 | -1.84% | 8,427 |
| Oct 30, 2025 | 13.36 | 13.59 | 13.10 | 13.59 | 13.59 | 2.88% | 9,287 |
| Oct 29, 2025 | 13.10 | 13.25 | 12.76 | 13.21 | 13.21 | 2.31% | 9,667 |
| Oct 28, 2025 | 12.71 | 12.93 | 12.71 | 12.91 | 12.91 | 2.66% | 2,847 |
| Oct 27, 2025 | 12.48 | 12.62 | 12.40 | 12.58 | 12.58 | -0.98% | 3,281 |
| Oct 24, 2025 | 12.56 | 12.70 | 12.51 | 12.70 | 12.70 | -1.70% | 3,853 |
| Oct 23, 2025 | 13.27 | 13.27 | 12.85 | 12.92 | 12.92 | -3.93% | 2,773 |
| Oct 22, 2025 | 13.01 | 13.61 | 13.01 | 13.45 | 13.45 | 3.60% | 25,616 |
| Oct 21, 2025 | 13.21 | 13.22 | 12.94 | 12.98 | 12.98 | -1.12% | 3,088 |
| Oct 20, 2025 | 13.35 | 13.37 | 13.13 | 13.13 | 13.13 | -3.56% | 3,087 |
| Oct 17, 2025 | 13.86 | 13.90 | 13.56 | 13.61 | 13.61 | -0.77% | 2,670 |
| Oct 16, 2025 | 13.20 | 13.85 | 13.20 | 13.72 | 13.72 | 3.68% | 7,320 |
| Oct 15, 2025 | 12.94 | 13.42 | 12.85 | 13.23 | 13.23 | -0.12% | 4,563 |
| Oct 14, 2025 | 13.99 | 14.05 | 13.25 | 13.25 | 13.25 | -2.65% | 2,281 |
| Oct 13, 2025 | 13.89 | 13.89 | 13.61 | 13.61 | 13.61 | -5.92% | 17,293 |
| Oct 10, 2025 | 13.30 | 14.47 | 13.30 | 14.47 | 14.47 | 8.60% | 13,394 |
| Oct 9, 2025 | 12.92 | 13.36 | 12.89 | 13.32 | 13.32 | 3.50% | 21,398 |
| Oct 8, 2025 | 13.27 | 13.27 | 12.87 | 12.87 | 12.87 | -3.16% | 4,605 |
| Oct 7, 2025 | 12.94 | 13.38 | 12.94 | 13.29 | 13.29 | 3.57% | 3,676 |
| Oct 6, 2025 | 12.78 | 12.85 | 12.67 | 12.83 | 12.83 | -0.75% | 7,441 |
| 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 | 12.93 | 2.53% | 10,079 |