ProShares UltraPro Short MidCap400 (SMDD)
NYSEARCA: SMDD · Real-Time Price · USD
11.25
+0.78 (7.45%)
Mar 6, 2026, 4:00 PM EST - Market closed
SMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.04 | 11.36 | 11.04 | 11.25 | 11.25 | 7.49% | 31,831 |
| Mar 5, 2026 | 10.35 | 10.64 | 10.21 | 10.47 | 10.47 | 4.07% | 15,280 |
| Mar 4, 2026 | 10.09 | 10.13 | 10.04 | 10.06 | 10.06 | -0.08% | 7,628 |
| Mar 3, 2026 | 10.23 | 10.62 | 9.95 | 10.07 | 10.06 | 5.17% | 11,820 |
| Mar 2, 2026 | 10.10 | 10.10 | 9.56 | 9.57 | 9.57 | -2.64% | 6,407 |
| Feb 27, 2026 | 9.88 | 10.05 | 9.83 | 9.83 | 9.83 | 2.72% | 28,392 |
| Feb 26, 2026 | 9.74 | 9.83 | 9.57 | 9.57 | 9.57 | -0.99% | 23,507 |
| Feb 25, 2026 | 9.63 | 9.74 | 9.62 | 9.67 | 9.67 | -1.28% | 3,060 |
| Feb 24, 2026 | 10.07 | 10.07 | 9.75 | 9.79 | 9.79 | -2.59% | 2,358 |
| Feb 23, 2026 | 9.97 | 10.21 | 9.97 | 10.05 | 10.05 | 5.24% | 11,287 |
| Feb 20, 2026 | 9.68 | 9.89 | 9.37 | 9.55 | 9.55 | -1.75% | 8,748 |
| Feb 19, 2026 | 9.93 | 9.93 | 9.72 | 9.72 | 9.72 | 0.30% | 6,843 |
| Feb 18, 2026 | 9.82 | 9.82 | 9.53 | 9.69 | 9.69 | -1.61% | 9,491 |
| Feb 17, 2026 | 9.92 | 10.18 | 9.81 | 9.85 | 9.85 | -0.62% | 25,068 |
| Feb 13, 2026 | 10.24 | 10.24 | 9.77 | 9.91 | 9.91 | -2.54% | 8,631 |
| Feb 12, 2026 | 10.09 | 10.31 | 10.03 | 10.17 | 10.17 | 4.20% | 15,279 |
| Feb 11, 2026 | 9.57 | 9.79 | 9.57 | 9.76 | 9.76 | 0.99% | 5,356 |
| Feb 10, 2026 | 9.65 | 9.66 | 9.63 | 9.66 | 9.66 | 0.34% | 4,244 |
| Feb 9, 2026 | 9.69 | 9.74 | 9.58 | 9.63 | 9.63 | -0.52% | 6,921 |
| Feb 6, 2026 | 10.28 | 10.28 | 9.64 | 9.68 | 9.68 | -9.29% | 61,023 |
| Feb 5, 2026 | 10.59 | 10.76 | 10.47 | 10.67 | 10.67 | 1.63% | 18,348 |
| Feb 4, 2026 | 10.42 | 10.89 | 10.42 | 10.50 | 10.50 | -2.19% | 6,332 |
| Feb 3, 2026 | 10.75 | 11.06 | 10.57 | 10.74 | 10.74 | -0.51% | 7,106 |
| Feb 2, 2026 | 11.17 | 11.17 | 10.68 | 10.79 | 10.79 | -2.53% | 25,951 |
| Jan 30, 2026 | 11.07 | 11.22 | 10.73 | 11.07 | 11.07 | 3.17% | 34,777 |
| Jan 29, 2026 | 10.76 | 11.08 | 10.73 | 10.73 | 10.73 | 0.45% | 21,597 |
| Jan 28, 2026 | 10.62 | 10.75 | 10.61 | 10.68 | 10.68 | 0.73% | 8,154 |
| Jan 27, 2026 | 10.55 | 10.71 | 10.55 | 10.61 | 10.61 | -0.15% | 11,886 |
| Jan 26, 2026 | 10.57 | 10.66 | 10.57 | 10.62 | 10.62 | 0.29% | 5,010 |
| Jan 23, 2026 | 10.43 | 10.67 | 10.43 | 10.59 | 10.59 | 3.22% | 4,498 |
| Jan 22, 2026 | 10.01 | 10.31 | 10.01 | 10.26 | 10.26 | - | 5,694 |
| Jan 21, 2026 | 10.54 | 10.59 | 10.11 | 10.26 | 10.26 | -5.52% | 41,266 |
| Jan 20, 2026 | 10.67 | 10.91 | 10.54 | 10.86 | 10.86 | 4.12% | 20,763 |
| Jan 16, 2026 | 10.39 | 10.43 | 10.35 | 10.43 | 10.43 | 1.10% | 5,083 |
| Jan 15, 2026 | 10.40 | 10.44 | 10.21 | 10.32 | 10.32 | -3.59% | 14,818 |
| Jan 14, 2026 | 10.82 | 10.85 | 10.61 | 10.70 | 10.70 | -0.18% | 11,104 |
| Jan 13, 2026 | 10.61 | 10.86 | 10.61 | 10.72 | 10.72 | -0.51% | 11,311 |
| Jan 12, 2026 | 11.03 | 11.06 | 10.76 | 10.78 | 10.78 | -0.60% | 17,318 |
| Jan 9, 2026 | 10.80 | 11.07 | 10.79 | 10.84 | 10.84 | -2.32% | 7,062 |
| Jan 8, 2026 | 11.34 | 11.34 | 11.05 | 11.10 | 11.10 | -1.18% | 11,194 |
| Jan 7, 2026 | 11.10 | 11.29 | 11.10 | 11.23 | 11.23 | 2.28% | 10,769 |
| Jan 6, 2026 | 11.61 | 11.61 | 10.97 | 10.98 | 10.98 | -4.36% | 10,965 |
| Jan 5, 2026 | 11.82 | 11.82 | 11.37 | 11.48 | 11.48 | -3.99% | 11,975 |
| Jan 2, 2026 | 12.38 | 12.38 | 11.91 | 11.96 | 11.96 | -3.73% | 7,335 |
| Dec 31, 2025 | 12.10 | 12.43 | 12.10 | 12.42 | 12.42 | 3.12% | 18,206 |
| Dec 30, 2025 | 11.97 | 12.04 | 11.97 | 12.04 | 12.04 | 0.93% | 5,311 |
| Dec 29, 2025 | 11.78 | 11.96 | 11.78 | 11.93 | 11.93 | 1.95% | 4,955 |
| Dec 26, 2025 | 11.75 | 11.79 | 11.71 | 11.71 | 11.71 | 0.21% | 2,960 |
| Dec 24, 2025 | 11.79 | 11.79 | 11.67 | 11.68 | 11.68 | -1.68% | 1,586 |
| Dec 23, 2025 | 11.88 | 11.90 | 11.87 | 11.88 | 11.74 | 0.84% | 3,407 |
| Dec 22, 2025 | 11.80 | 11.84 | 11.68 | 11.78 | 11.64 | -2.48% | 12,070 |
| Dec 19, 2025 | 12.17 | 12.20 | 12.07 | 12.08 | 11.94 | -2.42% | 12,785 |
| Dec 18, 2025 | 12.28 | 12.40 | 12.10 | 12.38 | 12.23 | -1.12% | 3,904 |
| Dec 17, 2025 | 12.40 | 12.59 | 12.36 | 12.52 | 12.37 | 1.38% | 4,975 |
| Dec 16, 2025 | 12.16 | 12.51 | 12.15 | 12.35 | 12.20 | 1.60% | 6,552 |
| Dec 15, 2025 | 11.87 | 12.22 | 11.87 | 12.16 | 12.01 | 0.67% | 13,322 |
| Dec 12, 2025 | 11.73 | 12.08 | 11.73 | 12.07 | 11.93 | 3.86% | 8,250 |
| Dec 11, 2025 | 11.80 | 11.80 | 11.55 | 11.63 | 11.49 | -2.64% | 4,314 |
| Dec 10, 2025 | 12.59 | 12.59 | 11.86 | 11.94 | 11.80 | -5.61% | 8,819 |
| Dec 9, 2025 | 12.39 | 12.65 | 12.39 | 12.65 | 12.50 | 0.16% | 3,846 |
| Dec 8, 2025 | 12.43 | 12.63 | 12.43 | 12.63 | 12.48 | 1.67% | 4,736 |
| Dec 5, 2025 | 12.29 | 12.42 | 12.29 | 12.42 | 12.27 | -0.14% | 3,629 |
| Dec 4, 2025 | 12.43 | 12.48 | 12.31 | 12.44 | 12.29 | -1.38% | 3,257 |
| Dec 3, 2025 | 12.90 | 12.90 | 12.61 | 12.61 | 12.46 | -1.73% | 1,366 |
| Dec 2, 2025 | 12.69 | 12.84 | 12.69 | 12.84 | 12.68 | 0.66% | 2,290 |
| Dec 1, 2025 | 12.86 | 12.86 | 12.44 | 12.75 | 12.60 | 1.85% | 7,173 |
| Nov 28, 2025 | 12.66 | 12.67 | 12.48 | 12.52 | 12.37 | -1.13% | 11,001 |
| Nov 26, 2025 | 12.90 | 12.90 | 12.43 | 12.66 | 12.51 | -1.93% | 3,651 |
| Nov 25, 2025 | 13.64 | 13.64 | 12.89 | 12.91 | 12.76 | -5.54% | 5,124 |
| Nov 24, 2025 | 14.10 | 14.11 | 13.59 | 13.67 | 13.51 | -2.95% | 3,438 |
| Nov 21, 2025 | 15.10 | 15.10 | 13.86 | 14.09 | 13.92 | -7.21% | 31,087 |
| Nov 20, 2025 | 13.35 | 15.18 | 13.35 | 15.18 | 15.00 | 4.91% | 17,347 |
| Nov 19, 2025 | 14.51 | 14.55 | 14.40 | 14.47 | 14.30 | -0.34% | 6,621 |
| Nov 18, 2025 | 14.92 | 14.92 | 14.36 | 14.52 | 14.35 | -0.83% | 15,639 |
| Nov 17, 2025 | 13.92 | 14.76 | 13.92 | 14.64 | 14.47 | 5.40% | 12,772 |
| Nov 14, 2025 | 14.30 | 14.30 | 13.72 | 13.89 | 13.73 | 0.96% | 12,974 |
| Nov 13, 2025 | 13.37 | 13.84 | 13.00 | 13.76 | 13.60 | 5.76% | 6,974 |
| Nov 12, 2025 | 12.98 | 13.01 | 12.90 | 13.01 | 12.85 | -1.06% | 5,440 |
| Nov 11, 2025 | 13.21 | 13.29 | 13.06 | 13.15 | 12.99 | 0.12% | 12,653 |
| Nov 10, 2025 | 13.02 | 13.33 | 13.02 | 13.13 | 12.98 | -2.28% | 13,776 |
| Nov 7, 2025 | 14.13 | 14.16 | 13.44 | 13.44 | 13.28 | -2.97% | 32,584 |
| Nov 6, 2025 | 13.43 | 13.99 | 13.43 | 13.85 | 13.69 | 3.14% | 9,754 |
| Nov 5, 2025 | 13.65 | 13.69 | 13.23 | 13.43 | 13.27 | -2.26% | 15,369 |
| Nov 4, 2025 | 13.91 | 13.95 | 13.59 | 13.74 | 13.58 | 2.46% | 17,495 |
| Nov 3, 2025 | 13.39 | 13.82 | 13.39 | 13.41 | 13.25 | 0.52% | 18,191 |
| Oct 31, 2025 | 13.66 | 13.67 | 13.34 | 13.34 | 13.18 | -1.84% | 8,427 |
| Oct 30, 2025 | 13.36 | 13.59 | 13.10 | 13.59 | 13.43 | 2.88% | 9,287 |
| Oct 29, 2025 | 13.10 | 13.25 | 12.76 | 13.21 | 13.05 | 2.31% | 9,667 |
| Oct 28, 2025 | 12.71 | 12.93 | 12.71 | 12.91 | 12.76 | 2.66% | 2,847 |
| Oct 27, 2025 | 12.48 | 12.62 | 12.40 | 12.58 | 12.43 | -0.98% | 3,281 |
| Oct 24, 2025 | 12.56 | 12.70 | 12.51 | 12.70 | 12.55 | -1.70% | 3,853 |
| Oct 23, 2025 | 13.27 | 13.27 | 12.85 | 12.92 | 12.77 | -3.93% | 2,773 |
| Oct 22, 2025 | 13.01 | 13.61 | 13.01 | 13.45 | 13.29 | 3.60% | 25,616 |
| Oct 21, 2025 | 13.21 | 13.22 | 12.94 | 12.98 | 12.83 | -1.12% | 3,088 |
| Oct 20, 2025 | 13.35 | 13.37 | 13.13 | 13.13 | 12.97 | -3.56% | 3,087 |
| Oct 17, 2025 | 13.86 | 13.90 | 13.56 | 13.61 | 13.45 | -0.77% | 2,670 |
| Oct 16, 2025 | 13.20 | 13.85 | 13.20 | 13.72 | 13.56 | 3.68% | 7,320 |
| Oct 15, 2025 | 12.94 | 13.42 | 12.85 | 13.23 | 13.07 | -0.12% | 4,563 |
| Oct 14, 2025 | 13.99 | 14.05 | 13.25 | 13.25 | 13.09 | -2.65% | 2,281 |
| Oct 13, 2025 | 13.89 | 13.89 | 13.61 | 13.61 | 13.45 | -5.92% | 17,293 |