ProShares UltraPro Short MidCap400 (SMDD)
NYSEARCA: SMDD · Real-Time Price · USD
7.40
-0.41 (-5.25%)
Nov 22, 2024, 3:59 PM EST - Market closed
SMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 7.70 | 7.70 | 7.40 | 7.40 | 7.40 | -5.25% | 56,518 |
| Nov 21, 2024 | 8.05 | 8.11 | 7.75 | 7.81 | 7.81 | -4.87% | 39,868 |
| Nov 20, 2024 | 8.26 | 8.43 | 8.20 | 8.21 | 8.21 | -1.44% | 42,743 |
| Nov 19, 2024 | 8.58 | 8.60 | 8.29 | 8.33 | 8.33 | -0.12% | 16,975 |
| Nov 18, 2024 | 8.38 | 8.40 | 8.25 | 8.34 | 8.34 | -0.60% | 16,217 |
| Nov 15, 2024 | 8.19 | 8.43 | 8.18 | 8.39 | 8.39 | 3.45% | 14,627 |
| Nov 14, 2024 | 7.86 | 8.16 | 7.86 | 8.11 | 8.11 | 2.79% | 36,700 |
| Nov 13, 2024 | 7.77 | 7.89 | 7.67 | 7.89 | 7.89 | 1.58% | 3,424 |
| Nov 12, 2024 | 7.59 | 7.82 | 7.53 | 7.77 | 7.77 | 3.16% | 24,446 |
| Nov 11, 2024 | 7.50 | 7.53 | 7.48 | 7.53 | 7.53 | -2.59% | 7,107 |
| Nov 8, 2024 | 7.82 | 7.87 | 7.71 | 7.73 | 7.73 | -1.33% | 14,945 |
| Nov 7, 2024 | 7.83 | 7.83 | 7.82 | 7.83 | 7.83 | -0.09% | 2,493 |
| Nov 6, 2024 | 7.82 | 8.24 | 7.82 | 7.84 | 7.84 | -11.81% | 86,444 |
| Nov 5, 2024 | 9.40 | 9.45 | 8.89 | 8.89 | 8.89 | -4.41% | 21,660 |
| Nov 4, 2024 | 9.43 | 9.43 | 9.07 | 9.30 | 9.30 | -0.75% | 47,535 |
| Nov 1, 2024 | 9.27 | 9.40 | 9.17 | 9.37 | 9.37 | 0.24% | 28,483 |
| Oct 31, 2024 | 9.09 | 9.37 | 9.08 | 9.35 | 9.35 | 3.29% | 16,876 |
| Oct 30, 2024 | 9.10 | 9.13 | 8.72 | 9.05 | 9.05 | 0.56% | 5,425 |
| Oct 29, 2024 | 9.17 | 9.26 | 9.00 | 9.00 | 9.00 | - | 9,472 |
| Oct 28, 2024 | 9.11 | 9.11 | 8.96 | 9.00 | 9.00 | -3.35% | 4,849 |
| Oct 25, 2024 | 9.12 | 9.37 | 9.12 | 9.31 | 9.31 | 2.02% | 8,236 |
| Oct 24, 2024 | 9.13 | 9.24 | 9.06 | 9.13 | 9.13 | -0.35% | 8,851 |
| Oct 23, 2024 | 9.12 | 9.19 | 9.04 | 9.16 | 9.16 | 1.90% | 3,833 |
| Oct 22, 2024 | 8.90 | 9.08 | 8.90 | 8.99 | 8.99 | 2.03% | 10,115 |
| Oct 21, 2024 | 8.55 | 8.87 | 8.55 | 8.81 | 8.81 | 3.16% | 13,751 |
| Oct 18, 2024 | 8.49 | 8.56 | 8.48 | 8.54 | 8.54 | 0.21% | 5,337 |
| Oct 17, 2024 | 8.50 | 8.58 | 8.49 | 8.52 | 8.52 | -0.29% | 24,602 |
| Oct 16, 2024 | 8.62 | 8.62 | 8.49 | 8.55 | 8.55 | -2.55% | 9,326 |
| Oct 15, 2024 | 8.74 | 8.77 | 8.50 | 8.77 | 8.77 | 0.70% | 12,149 |
| Oct 14, 2024 | 8.93 | 8.93 | 8.70 | 8.71 | 8.71 | -1.69% | 5,995 |
| Oct 11, 2024 | 9.08 | 9.08 | 8.86 | 8.86 | 8.86 | -4.83% | 10,964 |
| Oct 10, 2024 | 9.41 | 9.41 | 9.30 | 9.31 | 9.31 | 1.53% | 5,241 |
| Oct 9, 2024 | 9.33 | 9.34 | 9.10 | 9.17 | 9.17 | -1.85% | 2,144 |
| Oct 8, 2024 | 9.33 | 9.46 | 9.31 | 9.34 | 9.34 | -0.47% | 15,741 |
| Oct 7, 2024 | 9.35 | 9.53 | 9.33 | 9.39 | 9.39 | 2.25% | 20,776 |
| Oct 4, 2024 | 9.15 | 9.33 | 9.09 | 9.18 | 9.18 | -2.86% | 12,404 |
| Oct 3, 2024 | 9.58 | 9.59 | 9.45 | 9.45 | 9.45 | 1.06% | 6,077 |
| Oct 2, 2024 | 9.47 | 9.47 | 9.31 | 9.35 | 9.35 | -0.42% | 6,694 |
| Oct 1, 2024 | 9.35 | 9.60 | 9.31 | 9.39 | 9.39 | 2.95% | 18,990 |
| Sep 30, 2024 | 9.27 | 9.38 | 9.12 | 9.12 | 9.12 | -0.32% | 13,336 |
| Sep 27, 2024 | 9.04 | 9.22 | 8.92 | 9.15 | 9.15 | -0.11% | 16,529 |
| Sep 26, 2024 | 9.18 | 9.25 | 9.15 | 9.16 | 9.16 | -2.81% | 5,449 |
| Sep 25, 2024 | 9.14 | 9.47 | 9.14 | 9.43 | 9.43 | 1.89% | 16,548 |
| Sep 24, 2024 | 9.15 | 9.27 | 9.15 | 9.25 | 9.14 | - | 5,087 |
| Sep 23, 2024 | 9.34 | 9.39 | 9.25 | 9.25 | 9.14 | -1.67% | 3,570 |
| Sep 20, 2024 | 9.41 | 9.46 | 9.37 | 9.41 | 9.29 | 2.11% | 4,267 |
| Sep 19, 2024 | 9.28 | 9.35 | 9.10 | 9.21 | 9.10 | -5.12% | 16,436 |
| Sep 18, 2024 | 9.67 | 9.77 | 9.21 | 9.71 | 9.59 | - | 21,954 |
| Sep 17, 2024 | 9.55 | 9.81 | 9.55 | 9.71 | 9.59 | -1.52% | 13,682 |
| Sep 16, 2024 | 10.00 | 10.01 | 9.85 | 9.86 | 9.74 | -2.09% | 15,599 |
| Sep 13, 2024 | 10.57 | 10.57 | 10.04 | 10.07 | 9.95 | -5.18% | 18,118 |
| Sep 12, 2024 | 10.89 | 10.89 | 10.62 | 10.62 | 10.49 | -2.05% | 5,995 |
| Sep 11, 2024 | 11.06 | 11.61 | 10.84 | 10.84 | 10.71 | -1.43% | 30,244 |
| Sep 10, 2024 | 11.01 | 11.15 | 10.97 | 11.00 | 10.87 | 0.63% | 11,384 |
| Sep 9, 2024 | 11.06 | 11.06 | 10.69 | 10.93 | 10.80 | -1.22% | 14,093 |
| Sep 6, 2024 | 10.88 | 11.10 | 10.77 | 11.07 | 10.93 | 4.03% | 9,943 |
| Sep 5, 2024 | 10.37 | 10.66 | 10.37 | 10.64 | 10.51 | 2.48% | 19,178 |
| Sep 4, 2024 | 10.44 | 10.45 | 10.17 | 10.38 | 10.25 | 0.68% | 13,506 |
| Sep 3, 2024 | 9.83 | 10.31 | 9.83 | 10.31 | 10.18 | 8.13% | 9,940 |
| Aug 30, 2024 | 9.69 | 9.86 | 9.52 | 9.53 | 9.42 | -2.36% | 5,211 |
| Aug 29, 2024 | 9.70 | 9.84 | 9.51 | 9.76 | 9.65 | -0.54% | 5,657 |
| Aug 28, 2024 | 9.78 | 9.82 | 9.70 | 9.82 | 9.70 | 1.61% | 1,978 |
| Aug 27, 2024 | 9.70 | 9.78 | 9.66 | 9.66 | 9.54 | 0.96% | 4,172 |
| Aug 26, 2024 | 9.34 | 9.57 | 9.28 | 9.57 | 9.45 | 1.09% | 6,396 |
| Aug 23, 2024 | 9.75 | 9.75 | 9.45 | 9.47 | 9.35 | -6.69% | 16,827 |
| Aug 22, 2024 | 9.88 | 10.15 | 9.88 | 10.15 | 10.02 | 2.17% | 2,534 |
| Aug 21, 2024 | 10.22 | 10.22 | 9.93 | 9.93 | 9.81 | -3.69% | 10,173 |
| Aug 20, 2024 | 10.11 | 10.37 | 10.07 | 10.31 | 10.19 | 2.55% | 5,010 |
| Aug 19, 2024 | 10.18 | 10.28 | 10.04 | 10.05 | 9.93 | -2.60% | 6,059 |
| Aug 16, 2024 | 10.35 | 10.36 | 10.28 | 10.32 | 10.20 | 0.02% | 1,421 |
| Aug 15, 2024 | 10.43 | 10.54 | 10.22 | 10.32 | 10.20 | -5.75% | 9,922 |
| Aug 14, 2024 | 10.81 | 11.05 | 10.78 | 10.95 | 10.82 | 0.37% | 4,863 |
| Aug 13, 2024 | 11.18 | 11.27 | 10.88 | 10.91 | 10.78 | -4.37% | 4,500 |
| Aug 12, 2024 | 11.06 | 11.45 | 11.06 | 11.41 | 11.27 | 2.50% | 14,578 |
| Aug 9, 2024 | 11.32 | 11.32 | 11.09 | 11.13 | 11.00 | -0.37% | 9,336 |
| Aug 8, 2024 | 11.67 | 11.67 | 11.09 | 11.17 | 11.04 | -6.28% | 14,099 |
| Aug 7, 2024 | 11.11 | 11.92 | 11.05 | 11.92 | 11.77 | 2.56% | 39,859 |
| Aug 6, 2024 | 11.91 | 12.07 | 11.16 | 11.62 | 11.48 | -3.07% | 12,617 |
| Aug 5, 2024 | 12.60 | 12.79 | 11.60 | 11.99 | 11.85 | 8.12% | 47,070 |
| Aug 2, 2024 | 10.91 | 11.39 | 10.91 | 11.09 | 10.96 | 8.51% | 32,439 |
| Aug 1, 2024 | 9.50 | 10.39 | 9.41 | 10.22 | 10.10 | 6.68% | 17,818 |
| Jul 31, 2024 | 9.51 | 9.81 | 9.15 | 9.58 | 9.46 | -1.84% | 26,097 |
| Jul 30, 2024 | 9.79 | 9.85 | 9.42 | 9.76 | 9.64 | -0.88% | 9,707 |
| Jul 29, 2024 | 9.84 | 9.91 | 9.75 | 9.85 | 9.73 | 0.31% | 28,422 |
| Jul 26, 2024 | 10.04 | 10.04 | 9.72 | 9.82 | 9.70 | -4.45% | 22,682 |
| Jul 25, 2024 | 10.52 | 10.52 | 9.91 | 10.27 | 10.15 | -2.63% | 10,775 |
| Jul 24, 2024 | 9.99 | 10.55 | 9.99 | 10.55 | 10.42 | 5.63% | 3,396 |
| Jul 23, 2024 | 10.09 | 10.09 | 9.89 | 9.99 | 9.87 | -0.20% | 5,440 |
| Jul 22, 2024 | 10.28 | 10.40 | 10.01 | 10.01 | 9.89 | -3.76% | 4,010 |
| Jul 19, 2024 | 10.29 | 10.47 | 10.29 | 10.40 | 10.28 | 2.45% | 1,927 |
| Jul 18, 2024 | 9.87 | 10.15 | 9.56 | 10.15 | 10.03 | 3.07% | 4,078 |
| Jul 17, 2024 | 9.70 | 9.85 | 9.44 | 9.85 | 9.73 | 4.63% | 12,193 |
| Jul 16, 2024 | 9.93 | 9.93 | 9.41 | 9.41 | 9.30 | -7.71% | 19,925 |
| Jul 15, 2024 | 10.26 | 10.29 | 10.17 | 10.20 | 10.08 | -1.50% | 3,274 |
| Jul 12, 2024 | 10.44 | 10.44 | 10.21 | 10.36 | 10.23 | -2.65% | 15,106 |
| Jul 11, 2024 | 11.09 | 11.09 | 10.61 | 10.64 | 10.51 | -7.34% | 21,740 |
| Jul 10, 2024 | 11.77 | 11.79 | 11.48 | 11.48 | 11.34 | -3.63% | 20,613 |
| Jul 9, 2024 | 11.78 | 11.91 | 11.77 | 11.91 | 11.77 | 1.99% | 2,991 |
| Jul 8, 2024 | 11.46 | 11.68 | 11.46 | 11.68 | 11.54 | -0.79% | 2,496 |
| Jul 5, 2024 | 11.86 | 11.88 | 11.77 | 11.77 | 11.63 | 2.25% | 1,597 |