ProShares UltraPro Short MidCap400 (SMDD)
NYSEARCA: SMDD · Real-Time Price · USD
9.30
+0.27 (3.00%)
At close: Apr 28, 2026, 4:00 PM EDT
9.30
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
SMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.09 | 9.37 | 9.09 | 9.30 | 9.30 | 3.00% | 15,953 |
| Apr 27, 2026 | 9.00 | 9.09 | 9.00 | 9.03 | 9.03 | -0.23% | 19,451 |
| Apr 24, 2026 | 9.12 | 9.12 | 8.94 | 9.05 | 9.05 | -0.70% | 12,377 |
| Apr 23, 2026 | 9.07 | 9.41 | 9.00 | 9.11 | 9.11 | 0.37% | 8,514 |
| Apr 22, 2026 | 8.80 | 9.14 | 8.77 | 9.08 | 9.08 | 1.05% | 8,665 |
| Apr 21, 2026 | 8.75 | 9.01 | 8.60 | 8.99 | 8.99 | 1.88% | 23,352 |
| Apr 20, 2026 | 9.05 | 9.05 | 8.82 | 8.82 | 8.82 | -1.99% | 9,536 |
| Apr 17, 2026 | 9.32 | 9.32 | 8.85 | 9.00 | 9.00 | -5.83% | 12,948 |
| Apr 16, 2026 | 9.55 | 9.62 | 9.50 | 9.56 | 9.56 | -0.44% | 9,094 |
| Apr 15, 2026 | 9.48 | 9.65 | 9.48 | 9.60 | 9.60 | 0.78% | 6,453 |
| Apr 14, 2026 | 9.58 | 9.58 | 9.47 | 9.52 | 9.52 | -1.31% | 8,120 |
| Apr 13, 2026 | 10.01 | 10.04 | 9.65 | 9.65 | 9.65 | -3.50% | 9,122 |
| Apr 10, 2026 | 9.83 | 10.01 | 9.81 | 10.00 | 10.00 | 1.32% | 6,068 |
| Apr 9, 2026 | 9.97 | 10.06 | 9.79 | 9.87 | 9.87 | -0.40% | 16,347 |
| Apr 8, 2026 | 9.95 | 10.00 | 9.80 | 9.91 | 9.91 | -8.57% | 28,862 |
| Apr 7, 2026 | 11.02 | 11.07 | 10.73 | 10.84 | 10.84 | -0.47% | 54,912 |
| Apr 6, 2026 | 11.06 | 11.13 | 10.89 | 10.89 | 10.89 | -1.48% | 71,668 |
| Apr 2, 2026 | 11.58 | 11.59 | 10.93 | 11.05 | 11.05 | -0.05% | 10,414 |
| Apr 1, 2026 | 11.08 | 11.14 | 10.84 | 11.06 | 11.06 | -2.73% | 20,851 |
| Mar 31, 2026 | 11.99 | 12.03 | 11.32 | 11.37 | 11.37 | -8.39% | 14,528 |
| Mar 30, 2026 | 11.79 | 12.55 | 11.79 | 12.41 | 12.41 | 2.39% | 19,752 |
| Mar 27, 2026 | 11.82 | 12.18 | 11.73 | 12.12 | 12.12 | 4.84% | 8,023 |
| Mar 26, 2026 | 11.41 | 11.57 | 11.15 | 11.56 | 11.56 | 3.93% | 7,325 |
| Mar 25, 2026 | 10.88 | 11.14 | 10.88 | 11.12 | 11.12 | -2.58% | 2,892 |
| Mar 24, 2026 | 11.99 | 11.99 | 11.27 | 11.42 | 11.37 | -1.97% | 10,777 |
| Mar 23, 2026 | 11.84 | 11.84 | 11.06 | 11.65 | 11.60 | -6.09% | 63,765 |
| Mar 20, 2026 | 11.65 | 12.56 | 11.65 | 12.40 | 12.35 | 7.09% | 52,508 |
| Mar 19, 2026 | 12.01 | 12.03 | 11.43 | 11.58 | 11.53 | -0.74% | 8,091 |
| Mar 18, 2026 | 11.35 | 11.67 | 11.34 | 11.67 | 11.62 | 2.63% | 14,118 |
| Mar 17, 2026 | 11.44 | 11.44 | 11.18 | 11.37 | 11.32 | -2.57% | 14,098 |
| Mar 16, 2026 | 11.40 | 11.67 | 11.27 | 11.67 | 11.62 | -2.18% | 47,207 |
| Mar 13, 2026 | 11.60 | 12.01 | 11.48 | 11.93 | 11.88 | 0.59% | 25,995 |
| Mar 12, 2026 | 11.57 | 11.86 | 11.45 | 11.86 | 11.81 | 6.03% | 36,331 |
| Mar 11, 2026 | 11.27 | 11.34 | 11.02 | 11.19 | 11.14 | 0.95% | 29,823 |
| Mar 10, 2026 | 10.98 | 11.11 | 10.58 | 11.08 | 11.03 | 1.37% | 62,599 |
| Mar 9, 2026 | 11.50 | 11.99 | 10.88 | 10.93 | 10.88 | -2.84% | 61,039 |
| Mar 6, 2026 | 11.04 | 11.36 | 11.04 | 11.25 | 11.20 | 7.49% | 31,836 |
| Mar 5, 2026 | 10.35 | 10.64 | 10.21 | 10.47 | 10.42 | 4.07% | 15,380 |
| Mar 4, 2026 | 10.09 | 10.13 | 10.04 | 10.06 | 10.01 | -0.08% | 7,628 |
| Mar 3, 2026 | 10.23 | 10.62 | 9.95 | 10.07 | 10.02 | 5.17% | 11,820 |
| Mar 2, 2026 | 10.10 | 10.10 | 9.56 | 9.57 | 9.53 | -2.64% | 6,407 |
| Feb 27, 2026 | 9.88 | 10.05 | 9.83 | 9.83 | 9.79 | 2.72% | 28,392 |
| Feb 26, 2026 | 9.74 | 9.83 | 9.57 | 9.57 | 9.53 | -0.99% | 23,512 |
| Feb 25, 2026 | 9.63 | 9.74 | 9.62 | 9.67 | 9.62 | -1.28% | 3,060 |
| Feb 24, 2026 | 10.07 | 10.07 | 9.75 | 9.79 | 9.75 | -2.59% | 2,358 |
| Feb 23, 2026 | 9.97 | 10.21 | 9.97 | 10.05 | 10.01 | 5.24% | 11,382 |
| Feb 20, 2026 | 9.68 | 9.89 | 9.37 | 9.55 | 9.51 | -1.75% | 8,748 |
| Feb 19, 2026 | 9.93 | 9.93 | 9.72 | 9.72 | 9.68 | 0.30% | 6,843 |
| Feb 18, 2026 | 9.82 | 9.82 | 9.53 | 9.69 | 9.65 | -1.61% | 9,491 |
| Feb 17, 2026 | 9.92 | 10.18 | 9.81 | 9.85 | 9.81 | -0.62% | 25,068 |
| Feb 13, 2026 | 10.24 | 10.24 | 9.77 | 9.91 | 9.87 | -2.54% | 8,631 |
| Feb 12, 2026 | 10.09 | 10.31 | 10.03 | 10.17 | 10.12 | 4.20% | 15,279 |
| Feb 11, 2026 | 9.57 | 9.79 | 9.57 | 9.76 | 9.72 | 0.99% | 5,356 |
| Feb 10, 2026 | 9.65 | 9.66 | 9.63 | 9.66 | 9.62 | 0.34% | 4,244 |
| Feb 9, 2026 | 9.69 | 9.74 | 9.58 | 9.63 | 9.59 | -0.52% | 6,924 |
| Feb 6, 2026 | 10.28 | 10.28 | 9.64 | 9.68 | 9.64 | -9.29% | 61,023 |
| Feb 5, 2026 | 10.59 | 10.76 | 10.47 | 10.67 | 10.62 | 1.63% | 18,541 |
| Feb 4, 2026 | 10.42 | 10.89 | 10.42 | 10.50 | 10.45 | -2.19% | 6,332 |
| Feb 3, 2026 | 10.75 | 11.06 | 10.57 | 10.74 | 10.69 | -0.51% | 7,607 |
| Feb 2, 2026 | 11.17 | 11.17 | 10.68 | 10.79 | 10.74 | -2.53% | 25,951 |
| Jan 30, 2026 | 11.07 | 11.22 | 10.73 | 11.07 | 11.02 | 3.17% | 34,777 |
| Jan 29, 2026 | 10.76 | 11.08 | 10.73 | 10.73 | 10.68 | 0.45% | 21,597 |
| Jan 28, 2026 | 10.62 | 10.75 | 10.61 | 10.68 | 10.63 | 0.73% | 8,154 |
| Jan 27, 2026 | 10.55 | 10.71 | 10.55 | 10.61 | 10.56 | -0.15% | 11,886 |
| Jan 26, 2026 | 10.57 | 10.66 | 10.57 | 10.62 | 10.57 | 0.29% | 5,510 |
| Jan 23, 2026 | 10.43 | 10.67 | 10.43 | 10.59 | 10.54 | 3.22% | 4,498 |
| Jan 22, 2026 | 10.01 | 10.31 | 10.01 | 10.26 | 10.22 | - | 5,694 |
| Jan 21, 2026 | 10.54 | 10.59 | 10.11 | 10.26 | 10.22 | -5.52% | 41,266 |
| Jan 20, 2026 | 10.67 | 10.91 | 10.54 | 10.86 | 10.81 | 4.12% | 21,113 |
| Jan 16, 2026 | 10.39 | 10.43 | 10.35 | 10.43 | 10.38 | 1.10% | 5,093 |
| Jan 15, 2026 | 10.40 | 10.44 | 10.21 | 10.32 | 10.27 | -3.59% | 14,819 |
| Jan 14, 2026 | 10.82 | 10.85 | 10.61 | 10.70 | 10.65 | -0.18% | 11,104 |
| Jan 13, 2026 | 10.61 | 10.86 | 10.61 | 10.72 | 10.67 | -0.51% | 11,311 |
| Jan 12, 2026 | 11.03 | 11.06 | 10.76 | 10.78 | 10.73 | -0.60% | 17,318 |
| Jan 9, 2026 | 10.80 | 11.07 | 10.79 | 10.84 | 10.79 | -2.32% | 7,062 |
| Jan 8, 2026 | 11.34 | 11.34 | 11.05 | 11.10 | 11.05 | -1.18% | 11,194 |
| Jan 7, 2026 | 11.10 | 11.29 | 11.10 | 11.23 | 11.18 | 2.28% | 10,769 |
| Jan 6, 2026 | 11.61 | 11.61 | 10.97 | 10.98 | 10.93 | -4.36% | 10,965 |
| Jan 5, 2026 | 11.82 | 11.82 | 11.37 | 11.48 | 11.43 | -3.99% | 11,975 |
| Jan 2, 2026 | 12.38 | 12.38 | 11.91 | 11.96 | 11.90 | -3.73% | 7,335 |
| Dec 31, 2025 | 12.10 | 12.43 | 12.10 | 12.42 | 12.37 | 3.12% | 18,206 |
| Dec 30, 2025 | 11.97 | 12.04 | 11.97 | 12.04 | 11.99 | 0.93% | 6,061 |
| Dec 29, 2025 | 11.78 | 11.96 | 11.78 | 11.93 | 11.88 | 1.95% | 5,405 |
| Dec 26, 2025 | 11.75 | 11.79 | 11.71 | 11.71 | 11.65 | 0.21% | 2,960 |
| Dec 24, 2025 | 11.79 | 11.79 | 11.67 | 11.68 | 11.63 | -1.68% | 1,586 |
| Dec 23, 2025 | 11.88 | 11.90 | 11.87 | 11.88 | 11.69 | 0.84% | 3,407 |
| Dec 22, 2025 | 11.80 | 11.84 | 11.68 | 11.78 | 11.59 | -2.48% | 12,070 |
| Dec 19, 2025 | 12.17 | 12.20 | 12.07 | 12.08 | 11.88 | -2.42% | 12,785 |
| Dec 18, 2025 | 12.28 | 12.40 | 12.10 | 12.38 | 12.18 | -1.12% | 3,904 |
| Dec 17, 2025 | 12.40 | 12.59 | 12.36 | 12.52 | 12.32 | 1.38% | 4,975 |
| Dec 16, 2025 | 12.16 | 12.51 | 12.15 | 12.35 | 12.15 | 1.60% | 6,552 |
| Dec 15, 2025 | 11.87 | 12.22 | 11.87 | 12.16 | 11.96 | 0.67% | 13,322 |
| Dec 12, 2025 | 11.73 | 12.08 | 11.73 | 12.07 | 11.88 | 3.86% | 8,250 |
| Dec 11, 2025 | 11.80 | 11.80 | 11.55 | 11.63 | 11.44 | -2.64% | 4,314 |
| Dec 10, 2025 | 12.59 | 12.59 | 11.86 | 11.94 | 11.75 | -5.61% | 8,819 |
| Dec 9, 2025 | 12.39 | 12.65 | 12.39 | 12.65 | 12.44 | 0.16% | 3,846 |
| Dec 8, 2025 | 12.43 | 12.63 | 12.43 | 12.63 | 12.42 | 1.67% | 4,736 |
| Dec 5, 2025 | 12.29 | 12.42 | 12.29 | 12.42 | 12.22 | -0.14% | 3,629 |
| Dec 4, 2025 | 12.43 | 12.48 | 12.31 | 12.44 | 12.24 | -1.38% | 3,257 |
| Dec 3, 2025 | 12.90 | 12.90 | 12.61 | 12.61 | 12.41 | -1.73% | 1,366 |