ProShares UltraPro Short MidCap400 (SMDD)
NYSEARCA: SMDD · Real-Time Price · USD
9.34
+0.29 (3.22%)
Oct 31, 2024, 3:55 PM EDT - Market closed
SMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 9.09 | 9.37 | 9.08 | 9.35 | 9.35 | 3.31% | 16,742 |
| 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 | - | 9,500 |
| Oct 28, 2024 | 9.11 | 9.11 | 8.96 | 9.00 | 9.00 | -3.33% | 4,849 |
| Oct 25, 2024 | 9.12 | 9.37 | 9.12 | 9.31 | 9.31 | 1.97% | 8,236 |
| Oct 24, 2024 | 9.13 | 9.24 | 9.06 | 9.13 | 9.13 | -0.33% | 8,900 |
| Oct 23, 2024 | 9.12 | 9.19 | 9.04 | 9.16 | 9.16 | 1.89% | 3,833 |
| Oct 22, 2024 | 8.90 | 9.07 | 8.90 | 8.99 | 8.99 | 2.04% | 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 | 0.23% | 5,337 |
| Oct 17, 2024 | 8.50 | 8.58 | 8.49 | 8.52 | 8.52 | -0.35% | 24,602 |
| Oct 16, 2024 | 8.62 | 8.62 | 8.49 | 8.55 | 8.55 | -2.51% | 9,326 |
| Oct 15, 2024 | 8.74 | 8.77 | 8.49 | 8.77 | 8.77 | 0.69% | 12,149 |
| Oct 14, 2024 | 8.93 | 8.93 | 8.70 | 8.71 | 8.71 | -1.69% | 6,000 |
| Oct 11, 2024 | 9.08 | 9.08 | 8.86 | 8.86 | 8.86 | -4.83% | 11,000 |
| 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 | -1.82% | 2,144 |
| Oct 8, 2024 | 9.33 | 9.46 | 9.31 | 9.34 | 9.34 | -0.53% | 15,741 |
| Oct 7, 2024 | 9.35 | 9.53 | 9.33 | 9.39 | 9.39 | 2.29% | 20,800 |
| 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 | 1.07% | 6,100 |
| Oct 2, 2024 | 9.47 | 9.47 | 9.31 | 9.35 | 9.35 | -0.43% | 6,700 |
| Oct 1, 2024 | 9.35 | 9.60 | 9.31 | 9.39 | 9.39 | 2.96% | 19,000 |
| Sep 30, 2024 | 9.27 | 9.38 | 9.12 | 9.12 | 9.12 | -0.33% | 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 | -2.86% | 5,449 |
| Sep 25, 2024 | 9.14 | 9.47 | 9.14 | 9.43 | 9.43 | 1.95% | 16,548 |
| Sep 24, 2024 | 9.15 | 9.27 | 9.15 | 9.25 | 9.13 | - | 5,100 |
| Sep 23, 2024 | 9.34 | 9.39 | 9.25 | 9.25 | 9.13 | -1.70% | 3,600 |
| Sep 20, 2024 | 9.41 | 9.46 | 9.37 | 9.41 | 9.29 | 2.17% | 4,300 |
| Sep 19, 2024 | 9.28 | 9.35 | 9.10 | 9.21 | 9.10 | -5.15% | 16,436 |
| Sep 18, 2024 | 9.67 | 9.77 | 9.21 | 9.71 | 9.59 | - | 22,000 |
| Sep 17, 2024 | 9.55 | 9.81 | 9.55 | 9.71 | 9.59 | -1.52% | 13,700 |
| Sep 16, 2024 | 10.00 | 10.01 | 9.85 | 9.86 | 9.74 | -2.09% | 15,600 |
| Sep 13, 2024 | 10.57 | 10.57 | 10.04 | 10.07 | 9.94 | -5.18% | 18,118 |
| Sep 12, 2024 | 10.89 | 10.89 | 10.62 | 10.62 | 10.49 | -2.03% | 6,000 |
| Sep 11, 2024 | 11.06 | 11.61 | 10.84 | 10.84 | 10.71 | -1.45% | 30,244 |
| Sep 10, 2024 | 11.01 | 11.15 | 10.97 | 11.00 | 10.86 | 0.64% | 11,384 |
| Sep 9, 2024 | 11.06 | 11.06 | 10.69 | 10.93 | 10.79 | -1.26% | 14,100 |
| Sep 6, 2024 | 10.88 | 11.10 | 10.77 | 11.07 | 10.93 | 4.04% | 9,943 |
| Sep 5, 2024 | 10.37 | 10.66 | 10.37 | 10.64 | 10.50 | 2.50% | 19,200 |
| Sep 4, 2024 | 10.44 | 10.45 | 10.17 | 10.38 | 10.25 | 0.68% | 13,526 |
| Sep 3, 2024 | 9.83 | 10.31 | 9.83 | 10.31 | 10.18 | 8.18% | 9,940 |
| Aug 30, 2024 | 9.69 | 9.86 | 9.52 | 9.53 | 9.41 | -2.36% | 5,211 |
| Aug 29, 2024 | 9.70 | 9.84 | 9.51 | 9.76 | 9.64 | -0.61% | 5,700 |
| Aug 28, 2024 | 9.78 | 9.82 | 9.70 | 9.82 | 9.69 | 1.66% | 2,000 |
| Aug 27, 2024 | 9.70 | 9.78 | 9.66 | 9.66 | 9.54 | 0.94% | 4,200 |
| Aug 26, 2024 | 9.34 | 9.57 | 9.28 | 9.57 | 9.45 | 1.06% | 6,400 |
| Aug 23, 2024 | 9.75 | 9.75 | 9.45 | 9.47 | 9.35 | -6.61% | 16,827 |
| Aug 22, 2024 | 9.88 | 10.14 | 9.88 | 10.14 | 10.02 | 2.11% | 2,534 |
| Aug 21, 2024 | 10.22 | 10.22 | 9.93 | 9.93 | 9.81 | -3.69% | 10,200 |
| Aug 20, 2024 | 10.11 | 10.37 | 10.07 | 10.31 | 10.18 | 2.59% | 5,010 |
| Aug 19, 2024 | 10.18 | 10.28 | 10.04 | 10.05 | 9.93 | -2.62% | 6,100 |
| Aug 16, 2024 | 10.35 | 10.36 | 10.28 | 10.32 | 10.19 | - | 1,421 |
| Aug 15, 2024 | 10.43 | 10.54 | 10.22 | 10.32 | 10.19 | -5.75% | 9,922 |
| Aug 14, 2024 | 10.81 | 11.05 | 10.78 | 10.95 | 10.81 | 0.37% | 4,900 |
| Aug 13, 2024 | 11.18 | 11.27 | 10.88 | 10.91 | 10.77 | -4.38% | 4,500 |
| Aug 12, 2024 | 11.06 | 11.45 | 11.06 | 11.41 | 11.27 | 2.52% | 14,600 |
| Aug 9, 2024 | 11.32 | 11.32 | 11.09 | 11.13 | 10.99 | -0.36% | 9,336 |
| Aug 8, 2024 | 11.67 | 11.67 | 11.09 | 11.17 | 11.03 | -6.29% | 14,100 |
| Aug 7, 2024 | 11.11 | 11.92 | 11.05 | 11.92 | 11.77 | 2.58% | 39,859 |
| Aug 6, 2024 | 11.91 | 12.07 | 11.16 | 11.62 | 11.48 | -3.09% | 12,617 |
| Aug 5, 2024 | 12.60 | 12.79 | 11.60 | 11.99 | 11.84 | 8.12% | 47,100 |
| Aug 2, 2024 | 10.91 | 11.39 | 10.91 | 11.09 | 10.95 | 8.51% | 32,439 |
| Aug 1, 2024 | 9.50 | 10.39 | 9.41 | 10.22 | 10.09 | 6.68% | 17,818 |
| Jul 31, 2024 | 9.51 | 9.81 | 9.15 | 9.58 | 9.46 | -1.84% | 26,100 |
| Jul 30, 2024 | 9.79 | 9.85 | 9.42 | 9.76 | 9.64 | -0.91% | 9,707 |
| Jul 29, 2024 | 9.84 | 9.91 | 9.75 | 9.85 | 9.72 | 0.31% | 28,422 |
| Jul 26, 2024 | 10.04 | 10.04 | 9.72 | 9.82 | 9.69 | -4.38% | 22,700 |
| Jul 25, 2024 | 10.52 | 10.52 | 9.91 | 10.27 | 10.15 | -2.65% | 10,800 |
| Jul 24, 2024 | 9.99 | 10.55 | 9.99 | 10.55 | 10.42 | 5.61% | 3,400 |
| 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 | 9.88 | -3.75% | 4,010 |
| Jul 19, 2024 | 10.29 | 10.47 | 10.29 | 10.40 | 10.27 | 2.46% | 1,927 |
| Jul 18, 2024 | 9.87 | 10.15 | 9.56 | 10.15 | 10.02 | 3.05% | 4,100 |
| Jul 17, 2024 | 9.70 | 9.85 | 9.44 | 9.85 | 9.73 | 4.68% | 12,200 |
| Jul 16, 2024 | 9.93 | 9.93 | 9.41 | 9.41 | 9.30 | -7.75% | 19,925 |
| Jul 15, 2024 | 10.26 | 10.29 | 10.17 | 10.20 | 10.07 | -1.54% | 3,300 |
| Jul 12, 2024 | 10.44 | 10.44 | 10.21 | 10.36 | 10.23 | -2.63% | 15,106 |
| Jul 11, 2024 | 11.09 | 11.09 | 10.61 | 10.64 | 10.50 | -7.32% | 21,740 |
| Jul 10, 2024 | 11.77 | 11.79 | 11.48 | 11.48 | 11.34 | -3.61% | 20,613 |
| Jul 9, 2024 | 11.78 | 11.91 | 11.77 | 11.91 | 11.76 | 1.97% | 3,000 |
| Jul 8, 2024 | 11.46 | 11.68 | 11.46 | 11.68 | 11.53 | -0.76% | 2,500 |
| Jul 5, 2024 | 11.86 | 11.88 | 11.77 | 11.77 | 11.62 | 2.26% | 1,600 |
| Jul 3, 2024 | 11.58 | 11.58 | 11.41 | 11.51 | 11.37 | -0.86% | 700 |
| Jul 2, 2024 | 11.77 | 11.77 | 11.61 | 11.61 | 11.46 | -0.85% | 3,133 |
| Jul 1, 2024 | 11.69 | 11.75 | 11.69 | 11.71 | 11.57 | 2.63% | 4,927 |
| Jun 28, 2024 | 11.50 | 11.50 | 11.41 | 11.41 | 11.26 | -0.61% | 2,400 |
| Jun 27, 2024 | 11.63 | 11.63 | 11.48 | 11.48 | 11.34 | -0.86% | 1,700 |
| Jun 26, 2024 | 11.64 | 11.66 | 11.56 | 11.58 | 11.43 | 0.43% | 648 |
| Jun 25, 2024 | 11.20 | 11.62 | 11.20 | 11.53 | 11.33 | 3.13% | 5,301 |
| Jun 24, 2024 | 11.05 | 11.18 | 11.05 | 11.18 | 10.98 | -2.19% | 3,117 |
| Jun 21, 2024 | 11.59 | 11.70 | 11.43 | 11.43 | 11.23 | -0.87% | 1,600 |
| Jun 20, 2024 | 11.48 | 11.57 | 11.47 | 11.53 | 11.32 | 0.96% | 12,942 |
| Jun 18, 2024 | 11.35 | 11.45 | 11.35 | 11.42 | 11.21 | -0.78% | 1,660 |
| Jun 17, 2024 | 11.83 | 11.91 | 11.47 | 11.51 | 11.30 | -2.70% | 4,411 |
| Jun 14, 2024 | 11.78 | 12.00 | 11.69 | 11.83 | 11.62 | 4.32% | 4,200 |
| Jun 13, 2024 | 11.20 | 11.55 | 11.20 | 11.34 | 11.14 | 1.70% | 13,447 |
| Jun 12, 2024 | 10.95 | 11.17 | 10.77 | 11.15 | 10.95 | -4.04% | 16,738 |
| Jun 11, 2024 | 11.70 | 11.88 | 11.56 | 11.62 | 11.41 | 1.22% | 9,788 |