SMDD Historical Prices
ProShares UltraPro Short MidCap400 · daily open, high, low, close & volume
Trading days
249
Period high
15.18
Period low
7.08
Period change
-42.05%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.38 | 8.70 | 8.35 | 8.48 | +0.65% | 15,466 |
| Nov 12, 2026 | 8.26 | 8.47 | 8.23 | 8.43 | +3.69% | 5,385 |
| Nov 11, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | -2.63% | 10,112 |
| Nov 10, 2026 | 8.41 | 8.49 | 8.35 | 8.35 | +1.21% | 5,057 |
| Nov 9, 2026 | 8.40 | 8.40 | 8.14 | 8.25 | -9.49% | 35,399 |
| Nov 6, 2026 | 9.28 | 9.28 | 9.07 | 9.12 | -1.57% | 4,180 |
| Nov 5, 2026 | 8.54 | 9.29 | 8.54 | 9.26 | +11.36% | 15,799 |
| Nov 4, 2026 | 8.12 | 8.51 | 8.12 | 8.32 | -1.71% | 44,529 |
| Nov 3, 2026 | 8.30 | 8.50 | 8.30 | 8.46 | -0.98% | 7,321 |
| Nov 2, 2026 | 8.55 | 8.57 | 8.38 | 8.54 | -2.45% | 3,483 |
| Oct 30, 2026 | 8.58 | 8.91 | 8.58 | 8.76 | +3.77% | 3,266 |
| Oct 29, 2026 | 8.73 | 8.73 | 8.44 | 8.44 | -3.09% | 3,068 |
| Oct 28, 2026 | 8.68 | 8.81 | 8.68 | 8.71 | -0.72% | 2,666 |
| Oct 27, 2026 | 8.78 | 8.81 | 8.77 | 8.77 | -1.16% | 633 |
| Oct 26, 2026 | 8.87 | 8.88 | 8.85 | 8.88 | -2.16% | 1,727 |
| Oct 23, 2026 | 9.13 | 9.13 | 9.01 | 9.07 | +1.71% | 3,561 |
| Oct 22, 2026 | 8.98 | 9.08 | 8.90 | 8.92 | +2.48% | 9,284 |
| Oct 21, 2026 | 8.66 | 8.80 | 8.61 | 8.70 | -1.10% | 14,820 |
| Oct 20, 2026 | 8.94 | 8.94 | 8.79 | 8.80 | -2.90% | 4,519 |
| Oct 19, 2026 | 8.94 | 9.08 | 8.94 | 9.06 | -0.18% | 9,267 |
| Oct 16, 2026 | 8.72 | 9.13 | 8.72 | 9.08 | +2.89% | 16,042 |
| Oct 15, 2026 | 9.11 | 9.19 | 8.82 | 8.82 | -3.13% | 10,439 |
| Oct 14, 2026 | 8.88 | 9.24 | 8.87 | 9.11 | +4.35% | 19,397 |
| Oct 13, 2026 | 8.77 | 8.94 | 8.72 | 8.73 | -0.57% | 8,246 |
| Oct 12, 2026 | 8.74 | 8.78 | 8.67 | 8.78 | +1.15% | 9,295 |
| Oct 9, 2026 | 8.79 | 8.79 | 8.64 | 8.68 | -1.59% | 6,047 |
| Oct 8, 2026 | 8.91 | 9.04 | 8.80 | 8.82 | -0.79% | 8,574 |
| Oct 7, 2026 | 8.71 | 8.97 | 8.71 | 8.89 | +4.83% | 13,004 |
| Oct 6, 2026 | 8.47 | 8.53 | 8.37 | 8.48 | -1.17% | 12,095 |
| Oct 5, 2026 | 8.75 | 8.96 | 8.45 | 8.58 | -1.03% | 16,429 |
| Oct 2, 2026 | 8.65 | 8.67 | 8.56 | 8.67 | -2.69% | 15,601 |
| Oct 1, 2026 | 9.17 | 9.27 | 8.87 | 8.91 | -2.94% | 6,432 |
| Sep 30, 2026 | 8.99 | 9.18 | 8.99 | 9.18 | +1.66% | 10,740 |
| Sep 29, 2026 | 9.02 | 9.18 | 8.91 | 9.03 | +0.33% | 9,941 |
| Sep 28, 2026 | 8.97 | 9.14 | 8.92 | 9.00 | +2.27% | 19,347 |
| Sep 25, 2026 | 8.86 | 8.94 | 8.76 | 8.80 | -0.90% | 25,600 |
| Sep 24, 2026 | 8.85 | 9.00 | 8.85 | 8.88 | +1.25% | 11,722 |
| Sep 23, 2026 | 8.73 | 8.78 | 8.62 | 8.77 | +1.15% | 10,747 |
| Sep 22, 2026 | 8.65 | 8.72 | 8.62 | 8.67 | -1.37% | 12,165 |
| Sep 21, 2026 | 8.77 | 8.83 | 8.71 | 8.79 | -0.80% | 23,345 |
| Sep 18, 2026 | 8.89 | 8.93 | 8.86 | 8.86 | +1.27% | 8,134 |
| Sep 17, 2026 | 8.56 | 8.76 | 8.56 | 8.75 | -1.77% | 12,975 |
| Sep 16, 2026 | 8.66 | 9.10 | 8.60 | 8.91 | +1.56% | 19,429 |
| Sep 15, 2026 | 8.66 | 8.78 | 8.66 | 8.77 | +1.63% | 3,943 |
| Sep 14, 2026 | 8.59 | 8.66 | 8.56 | 8.63 | +2.49% | 5,793 |
| Sep 11, 2026 | 8.44 | 8.44 | 8.37 | 8.42 | -2.27% | 3,805 |
| Sep 10, 2026 | 8.53 | 8.62 | 8.43 | 8.62 | +2.94% | 3,878 |
| Sep 9, 2026 | 8.16 | 8.38 | 8.16 | 8.37 | +3.30% | 10,309 |
| Sep 8, 2026 | 7.97 | 8.10 | 7.97 | 8.10 | +1.84% | 8,784 |
| Sep 4, 2026 | 8.10 | 8.10 | 7.88 | 7.96 | -0.30% | 6,923 |
| Sep 3, 2026 | 8.09 | 8.09 | 7.97 | 7.98 | -2.57% | 12,716 |
| Sep 2, 2026 | 8.31 | 8.31 | 8.19 | 8.19 | +1.43% | 12,360 |
| Aug 31, 2026 | 8.04 | 8.13 | 8.03 | 8.07 | +1.54% | 11,751 |
| Aug 28, 2026 | 7.69 | 7.99 | 7.69 | 7.95 | +3.58% | 30,750 |
| Aug 27, 2026 | 7.65 | 7.76 | 7.65 | 7.68 | -0.37% | 12,520 |
| Aug 26, 2026 | 7.77 | 7.77 | 7.69 | 7.71 | -1.45% | 6,120 |
| Aug 25, 2026 | 7.86 | 7.89 | 7.82 | 7.82 | +0.08% | 14,730 |
| Aug 24, 2026 | 7.69 | 7.87 | 7.69 | 7.81 | +2.27% | 12,428 |
| Aug 21, 2026 | 7.62 | 7.70 | 7.62 | 7.64 | -1.21% | 14,242 |
| Aug 20, 2026 | 7.66 | 7.74 | 7.59 | 7.73 | +2.11% | 13,635 |
| Aug 19, 2026 | 7.30 | 7.59 | 7.30 | 7.57 | +1.39% | 6,438 |
| Aug 18, 2026 | 7.33 | 7.47 | 7.32 | 7.47 | +4.77% | 16,571 |
| Aug 17, 2026 | 7.15 | 7.17 | 7.11 | 7.13 | +0.56% | 14,334 |
| Aug 14, 2026 | 7.22 | 7.22 | 7.08 | 7.09 | -0.85% | 11,213 |
| Aug 13, 2026 | 7.19 | 7.21 | 7.15 | 7.15 | -1.30% | 16,192 |
| Aug 12, 2026 | 7.19 | 7.34 | 7.19 | 7.25 | -1.11% | 10,864 |
| Aug 11, 2026 | 7.32 | 7.33 | 7.25 | 7.33 | -0.91% | 9,596 |
| Aug 10, 2026 | 7.31 | 7.39 | 7.31 | 7.39 | +1.01% | 13,672 |
| Aug 7, 2026 | 7.46 | 7.46 | 7.29 | 7.32 | -3.94% | 16,532 |
| Aug 6, 2026 | 7.56 | 7.62 | 7.38 | 7.62 | +1.20% | 14,508 |
| Aug 5, 2026 | 7.31 | 7.53 | 7.31 | 7.53 | +1.62% | 12,132 |
| Aug 4, 2026 | 7.70 | 7.77 | 7.37 | 7.41 | -5.36% | 12,238 |
| Aug 3, 2026 | 8.04 | 8.04 | 7.83 | 7.83 | -3.09% | 5,160 |
| Jul 31, 2026 | 7.96 | 8.25 | 7.96 | 8.08 | +0.12% | 6,971 |
| Jul 30, 2026 | 8.18 | 8.34 | 8.04 | 8.07 | -2.42% | 10,057 |
| Jul 29, 2026 | 8.02 | 8.28 | 7.94 | 8.27 | +5.22% | 7,303 |
| Jul 28, 2026 | 7.96 | 7.98 | 7.85 | 7.86 | -0.11% | 5,219 |
| Jul 27, 2026 | 7.76 | 7.99 | 7.76 | 7.87 | -0.91% | 2,185 |
| Jul 24, 2026 | 7.95 | 7.96 | 7.92 | 7.94 | -0.99% | 6,062 |
| Jul 23, 2026 | 8.11 | 8.16 | 8.01 | 8.02 | +0.75% | 3,622 |
| Jul 22, 2026 | 7.95 | 7.96 | 7.83 | 7.96 | +0.25% | 3,731 |
| Jul 21, 2026 | 8.05 | 8.10 | 7.92 | 7.94 | -2.97% | 6,416 |
| Jul 20, 2026 | 7.93 | 8.18 | 7.93 | 8.18 | +2.41% | 14,524 |
| Jul 17, 2026 | 8.08 | 8.08 | 7.91 | 7.99 | +2.04% | 2,709 |
| Jul 16, 2026 | 8.11 | 8.11 | 7.77 | 7.83 | -1.63% | 6,121 |
| Jul 15, 2026 | 7.86 | 8.10 | 7.85 | 7.96 | -0.20% | 7,580 |
| Jul 14, 2026 | 7.86 | 8.04 | 7.51 | 7.98 | -1.35% | 6,050 |
| Jul 13, 2026 | 7.99 | 8.12 | 7.97 | 8.09 | +1.57% | 6,467 |
| Jul 10, 2026 | 7.91 | 8.10 | 7.91 | 7.96 | +0.20% | 62,644 |
| Jul 9, 2026 | 8.10 | 8.10 | 7.79 | 7.94 | -3.46% | 21,486 |
| Jul 8, 2026 | 8.19 | 8.43 | 8.19 | 8.23 | +2.95% | 8,792 |
| Jul 7, 2026 | 7.94 | 8.04 | 7.94 | 7.99 | +3.44% | 1,424 |
| Jul 6, 2026 | 7.77 | 7.77 | 7.68 | 7.73 | -0.80% | 9,766 |
| Jul 2, 2026 | 7.75 | 7.98 | 7.75 | 7.79 | +1.57% | 5,482 |
| Jul 1, 2026 | 7.60 | 7.67 | 7.51 | 7.67 | +2.52% | 6,378 |
| Jun 30, 2026 | 7.58 | 7.59 | 7.48 | 7.48 | -2.71% | 3,178 |
| Jun 29, 2026 | 7.66 | 7.82 | 7.66 | 7.69 | -0.91% | 3,651 |
| Jun 26, 2026 | 7.89 | 7.89 | 7.68 | 7.76 | +0.66% | 14,654 |
| Jun 25, 2026 | 7.66 | 7.77 | 7.47 | 7.71 | -2.21% | 9,647 |
| Jun 24, 2026 | 7.85 | 7.94 | 7.72 | 7.88 | -2.43% | 3,687 |
| Jun 23, 2026 | 8.15 | 8.15 | 7.95 | 8.08 | +3.06% | 12,581 |
| Jun 22, 2026 | 7.84 | 7.91 | 7.82 | 7.84 | -0.51% | 5,235 |
| Jun 18, 2026 | 7.95 | 8.06 | 7.88 | 7.88 | -3.77% | 5,249 |
| Jun 17, 2026 | 7.83 | 8.23 | 7.72 | 8.19 | +3.66% | 10,210 |
| Jun 16, 2026 | 7.75 | 7.91 | 7.75 | 7.90 | +1.02% | 9,683 |
| Jun 15, 2026 | 7.63 | 7.84 | 7.63 | 7.82 | -1.08% | 7,298 |
| Jun 12, 2026 | 7.92 | 8.06 | 7.82 | 7.91 | -2.11% | 10,962 |
| Jun 11, 2026 | 8.57 | 8.57 | 8.07 | 8.08 | -7.20% | 7,912 |
| Jun 10, 2026 | 8.48 | 8.70 | 8.36 | 8.70 | +4.09% | 4,002 |
| Jun 9, 2026 | 8.33 | 8.88 | 8.17 | 8.36 | -2.45% | 15,342 |
| Jun 8, 2026 | 8.44 | 8.58 | 8.44 | 8.57 | -0.58% | 4,881 |
| Jun 5, 2026 | 8.34 | 8.70 | 8.32 | 8.62 | +5.89% | 8,294 |
| Jun 4, 2026 | 8.17 | 8.19 | 8.11 | 8.14 | -1.03% | 4,387 |
| Jun 3, 2026 | 8.36 | 8.36 | 8.20 | 8.23 | +0.19% | 1,545 |
| Jun 2, 2026 | 8.42 | 8.42 | 8.21 | 8.21 | -2.56% | 4,903 |
| Jun 1, 2026 | 8.59 | 8.69 | 8.38 | 8.43 | -0.04% | 16,632 |
| May 29, 2026 | 8.37 | 8.47 | 8.36 | 8.43 | -0.15% | 2,087 |
| May 28, 2026 | 8.65 | 8.67 | 8.38 | 8.44 | -0.41% | 6,241 |
| May 27, 2026 | 8.31 | 8.48 | 8.31 | 8.48 | +1.10% | 2,873 |
| May 26, 2026 | 8.56 | 8.56 | 8.38 | 8.38 | -4.62% | 3,377 |
| May 22, 2026 | 8.84 | 8.92 | 8.79 | 8.79 | -2.11% | 13,414 |
| May 21, 2026 | 9.25 | 9.31 | 8.96 | 8.98 | -0.85% | 4,886 |
| May 20, 2026 | 9.40 | 9.51 | 9.04 | 9.06 | -5.49% | 7,128 |
| May 19, 2026 | 9.51 | 9.68 | 9.41 | 9.58 | +3.10% | 18,084 |
| May 18, 2026 | 9.17 | 9.37 | 9.17 | 9.29 | -0.02% | 5,246 |
| May 15, 2026 | 9.12 | 9.40 | 9.12 | 9.30 | +5.51% | 6,642 |
| May 14, 2026 | 8.86 | 8.86 | 8.78 | 8.81 | -1.22% | 2,150 |
| May 13, 2026 | 8.85 | 8.99 | 8.85 | 8.92 | +0.60% | 4,232 |
| May 12, 2026 | 8.97 | 9.15 | 8.84 | 8.87 | +1.93% | 17,445 |
| May 11, 2026 | 8.64 | 8.70 | 8.62 | 8.70 | +1.01% | 6,256 |
| May 8, 2026 | 8.62 | 8.63 | 8.61 | 8.61 | -0.58% | 17,043 |
| May 7, 2026 | 8.27 | 8.72 | 8.27 | 8.66 | +3.46% | 6,441 |
| May 6, 2026 | 8.56 | 8.58 | 8.35 | 8.37 | -5.42% | 12,823 |
| May 5, 2026 | 9.03 | 9.05 | 8.84 | 8.85 | -4.45% | 11,170 |
| May 4, 2026 | 9.10 | 9.32 | 8.99 | 9.26 | +2.40% | 14,896 |
| May 1, 2026 | 9.05 | 9.06 | 8.93 | 9.04 | +0.06% | 7,116 |
| Apr 30, 2026 | 9.46 | 9.46 | 9.02 | 9.04 | -4.94% | 15,170 |
| Apr 29, 2026 | 9.37 | 9.59 | 9.35 | 9.51 | +2.26% | 7,154 |
| Apr 28, 2026 | 9.09 | 9.37 | 9.09 | 9.30 | +3.00% | 15,954 |
| Apr 27, 2026 | 9.00 | 9.09 | 9.00 | 9.03 | -0.23% | 19,452 |
| Apr 24, 2026 | 9.12 | 9.12 | 8.94 | 9.05 | -0.70% | 12,378 |
| Apr 23, 2026 | 9.07 | 9.41 | 9.00 | 9.11 | +0.38% | 8,515 |
| Apr 22, 2026 | 8.80 | 9.14 | 8.77 | 9.08 | +1.04% | 8,965 |
| Apr 21, 2026 | 8.75 | 9.01 | 8.60 | 8.99 | +1.89% | 23,352 |
| Apr 20, 2026 | 9.05 | 9.05 | 8.82 | 8.82 | -1.99% | 9,541 |
| Apr 17, 2026 | 9.32 | 9.32 | 8.85 | 9.00 | -5.83% | 12,949 |
| Apr 16, 2026 | 9.55 | 9.62 | 9.50 | 9.56 | -0.44% | 9,095 |
| Apr 15, 2026 | 9.48 | 9.65 | 9.48 | 9.60 | +0.78% | 6,453 |
| Apr 14, 2026 | 9.58 | 9.58 | 9.47 | 9.52 | -1.31% | 8,121 |
| Apr 13, 2026 | 10.01 | 10.04 | 9.65 | 9.65 | -3.50% | 9,122 |
| Apr 10, 2026 | 9.83 | 10.01 | 9.81 | 10.00 | +1.32% | 6,070 |
| Apr 9, 2026 | 9.96 | 10.06 | 9.79 | 9.87 | -0.41% | 16,347 |
| Apr 8, 2026 | 9.95 | 10.00 | 9.80 | 9.91 | -8.57% | 28,863 |
| Apr 7, 2026 | 11.02 | 11.07 | 10.73 | 10.84 | -0.47% | 91,679 |
| Apr 6, 2026 | 11.06 | 11.13 | 10.89 | 10.89 | -1.48% | 71,668 |
| Apr 2, 2026 | 11.58 | 11.59 | 10.93 | 11.05 | -0.05% | 10,414 |
| Apr 1, 2026 | 11.08 | 11.14 | 10.84 | 11.06 | -2.72% | 20,852 |
| Mar 31, 2026 | 11.99 | 12.03 | 11.32 | 11.37 | -8.39% | 14,552 |
| Mar 30, 2026 | 11.79 | 12.55 | 11.79 | 12.41 | +2.39% | 19,754 |
| Mar 27, 2026 | 11.82 | 12.18 | 11.73 | 12.12 | +4.84% | 8,029 |
| Mar 26, 2026 | 11.41 | 11.56 | 11.15 | 11.56 | +3.93% | 7,355 |
| Mar 25, 2026 | 10.88 | 11.14 | 10.88 | 11.12 | -2.59% | 2,893 |
| Mar 24, 2026 | 11.99 | 11.99 | 11.27 | 11.42 | -1.97% | 10,777 |
| Mar 23, 2026 | 11.84 | 11.84 | 11.06 | 11.65 | -6.09% | 63,765 |
| Mar 20, 2026 | 11.65 | 12.56 | 11.65 | 12.40 | +7.09% | 52,508 |
| Mar 19, 2026 | 12.01 | 12.03 | 11.43 | 11.58 | -0.74% | 8,091 |
| Mar 18, 2026 | 11.35 | 11.67 | 11.34 | 11.67 | +2.63% | 14,119 |
| Mar 17, 2026 | 11.44 | 11.44 | 11.18 | 11.37 | -2.57% | 14,098 |
| Mar 16, 2026 | 11.40 | 11.67 | 11.27 | 11.67 | -2.18% | 47,208 |
| Mar 13, 2026 | 11.60 | 12.00 | 11.48 | 11.93 | +0.59% | 25,996 |
| Mar 12, 2026 | 11.57 | 11.86 | 11.45 | 11.86 | +6.04% | 36,331 |
| Mar 11, 2026 | 11.27 | 11.34 | 11.02 | 11.18 | +0.94% | 29,823 |
| Mar 10, 2026 | 10.98 | 11.11 | 10.58 | 11.08 | +1.37% | 62,600 |
| Mar 9, 2026 | 11.50 | 11.99 | 10.88 | 10.93 | -2.84% | 61,040 |
| Mar 6, 2026 | 11.04 | 11.36 | 11.04 | 11.25 | +7.49% | 31,836 |
| Mar 5, 2026 | 10.35 | 10.64 | 10.21 | 10.47 | +4.07% | 15,380 |
| Mar 4, 2026 | 10.09 | 10.13 | 10.04 | 10.06 | -0.08% | 7,628 |
| Mar 3, 2026 | 10.23 | 10.62 | 9.95 | 10.06 | +5.17% | 11,820 |
| Mar 2, 2026 | 10.10 | 10.10 | 9.56 | 9.57 | -2.64% | 6,408 |
| Feb 27, 2026 | 9.88 | 10.05 | 9.83 | 9.83 | +2.72% | 28,392 |
| Feb 26, 2026 | 9.74 | 9.82 | 9.57 | 9.57 | -1.00% | 23,512 |
| Feb 25, 2026 | 9.63 | 9.74 | 9.62 | 9.67 | -1.27% | 3,060 |
| Feb 24, 2026 | 10.07 | 10.07 | 9.75 | 9.79 | -2.59% | 2,358 |
| Feb 23, 2026 | 9.97 | 10.21 | 9.97 | 10.05 | +5.24% | 11,382 |
| Feb 20, 2026 | 9.68 | 9.89 | 9.37 | 9.55 | -1.75% | 8,748 |
| Feb 19, 2026 | 9.93 | 9.93 | 9.72 | 9.72 | +0.30% | 6,843 |
| Feb 18, 2026 | 9.82 | 9.82 | 9.53 | 9.69 | -1.61% | 9,491 |
| Feb 17, 2026 | 9.92 | 10.18 | 9.81 | 9.85 | -0.61% | 25,068 |
| Feb 13, 2026 | 10.23 | 10.23 | 9.77 | 9.91 | -2.53% | 8,631 |
| Feb 12, 2026 | 10.09 | 10.31 | 10.03 | 10.17 | +4.19% | 15,279 |
| Feb 11, 2026 | 9.57 | 9.79 | 9.57 | 9.76 | +0.99% | 5,356 |
| Feb 10, 2026 | 9.65 | 9.66 | 9.63 | 9.66 | +0.35% | 4,244 |
| Feb 9, 2026 | 9.69 | 9.73 | 9.58 | 9.63 | -0.52% | 6,924 |
| Feb 6, 2026 | 10.28 | 10.28 | 9.64 | 9.68 | -9.29% | 61,023 |
| Feb 5, 2026 | 10.59 | 10.76 | 10.47 | 10.67 | +1.63% | 18,541 |
| Feb 4, 2026 | 10.42 | 10.89 | 10.42 | 10.50 | -2.19% | 6,332 |
| Feb 3, 2026 | 10.75 | 11.06 | 10.57 | 10.74 | -0.50% | 7,607 |
| Feb 2, 2026 | 11.17 | 11.17 | 10.68 | 10.79 | -2.53% | 25,951 |
| Jan 30, 2026 | 11.07 | 11.22 | 10.73 | 11.07 | +3.17% | 34,777 |
| Jan 29, 2026 | 10.76 | 11.08 | 10.73 | 10.73 | +0.45% | 21,597 |
| Jan 28, 2026 | 10.62 | 10.75 | 10.61 | 10.68 | +0.72% | 8,154 |
| Jan 27, 2026 | 10.55 | 10.71 | 10.55 | 10.61 | -0.15% | 11,886 |
| Jan 26, 2026 | 10.57 | 10.66 | 10.57 | 10.62 | +0.30% | 5,510 |
| Jan 23, 2026 | 10.43 | 10.67 | 10.43 | 10.59 | +3.21% | 4,498 |
| Jan 22, 2026 | 10.01 | 10.31 | 10.01 | 10.26 | +0.00% | 5,694 |
| Jan 21, 2026 | 10.54 | 10.59 | 10.11 | 10.26 | -5.52% | 41,266 |
| Jan 20, 2026 | 10.67 | 10.91 | 10.54 | 10.86 | +4.12% | 21,113 |
| Jan 16, 2026 | 10.39 | 10.43 | 10.35 | 10.43 | +1.10% | 5,093 |
| Jan 15, 2026 | 10.40 | 10.44 | 10.21 | 10.32 | -3.59% | 14,819 |
| Jan 14, 2026 | 10.82 | 10.85 | 10.61 | 10.70 | -0.18% | 11,104 |
| Jan 13, 2026 | 10.61 | 10.86 | 10.61 | 10.72 | -0.51% | 11,311 |
| Jan 12, 2026 | 11.03 | 11.06 | 10.76 | 10.78 | -0.60% | 17,318 |
| Jan 9, 2026 | 10.80 | 11.07 | 10.79 | 10.84 | -2.32% | 7,062 |
| Jan 8, 2026 | 11.34 | 11.34 | 11.05 | 11.10 | -1.18% | 11,194 |
| Jan 7, 2026 | 11.10 | 11.29 | 11.10 | 11.23 | +2.28% | 10,769 |
| Jan 6, 2026 | 11.61 | 11.61 | 10.97 | 10.98 | -4.36% | 10,965 |
| Jan 5, 2026 | 11.82 | 11.82 | 11.37 | 11.48 | -3.99% | 11,975 |
| Jan 2, 2026 | 12.38 | 12.38 | 11.91 | 11.96 | -3.73% | 7,335 |
| Dec 31, 2025 | 12.10 | 12.43 | 12.10 | 12.42 | +3.12% | 18,206 |
| Dec 30, 2025 | 11.97 | 12.04 | 11.97 | 12.04 | +0.93% | 6,061 |
| Dec 29, 2025 | 11.78 | 11.96 | 11.78 | 11.93 | +1.95% | 5,405 |
| Dec 26, 2025 | 11.75 | 11.79 | 11.71 | 11.71 | +0.21% | 2,960 |
| Dec 24, 2025 | 11.79 | 11.79 | 11.67 | 11.68 | -1.68% | 1,586 |
| Dec 23, 2025 | 11.88 | 11.90 | 11.87 | 11.88 | +0.84% | 3,407 |
| Dec 22, 2025 | 11.80 | 11.84 | 11.68 | 11.78 | -2.48% | 12,070 |
| Dec 19, 2025 | 12.16 | 12.20 | 12.07 | 12.08 | -2.42% | 12,585 |
| Dec 18, 2025 | 12.28 | 12.40 | 12.10 | 12.38 | -1.12% | 3,904 |
| Dec 17, 2025 | 12.40 | 12.59 | 12.36 | 12.52 | +1.38% | 4,975 |
| Dec 16, 2025 | 12.16 | 12.51 | 12.15 | 12.35 | +1.60% | 6,552 |
| Dec 15, 2025 | 11.87 | 12.22 | 11.87 | 12.15 | +0.67% | 13,322 |
| Dec 12, 2025 | 11.73 | 12.08 | 11.73 | 12.07 | +3.86% | 8,250 |
| Dec 11, 2025 | 11.80 | 11.80 | 11.55 | 11.63 | -2.63% | 4,314 |
| Dec 10, 2025 | 12.59 | 12.59 | 11.86 | 11.94 | -5.61% | 8,819 |
| Dec 9, 2025 | 12.39 | 12.65 | 12.39 | 12.65 | +0.16% | 3,846 |
| Dec 8, 2025 | 12.43 | 12.63 | 12.43 | 12.63 | +1.67% | 4,736 |
| Dec 5, 2025 | 12.29 | 12.42 | 12.29 | 12.42 | -0.14% | 3,629 |
| Dec 4, 2025 | 12.43 | 12.48 | 12.31 | 12.44 | -1.38% | 3,257 |
| Dec 3, 2025 | 12.90 | 12.90 | 12.61 | 12.61 | -1.73% | 1,366 |
| Dec 2, 2025 | 12.69 | 12.84 | 12.69 | 12.84 | +0.66% | 2,290 |
| Dec 1, 2025 | 12.86 | 12.86 | 12.44 | 12.75 | +1.86% | 7,173 |
| Nov 28, 2025 | 12.66 | 12.67 | 12.48 | 12.52 | -1.13% | 11,001 |
| Nov 26, 2025 | 12.90 | 12.90 | 12.43 | 12.66 | -1.93% | 3,651 |
| Nov 25, 2025 | 13.64 | 13.64 | 12.89 | 12.91 | -5.55% | 5,124 |
| Nov 24, 2025 | 14.09 | 14.11 | 13.59 | 13.67 | -2.95% | 3,438 |
| Nov 21, 2025 | 15.10 | 15.10 | 13.86 | 14.09 | -7.21% | 30,762 |
| Nov 20, 2025 | 13.35 | 15.18 | 13.35 | 15.18 | +4.91% | 17,247 |
| Nov 19, 2025 | 14.51 | 14.55 | 14.40 | 14.47 | -0.34% | 6,549 |
| Nov 18, 2025 | 14.92 | 14.92 | 14.36 | 14.52 | -0.83% | 15,539 |
| Nov 17, 2025 | 13.92 | 14.76 | 13.92 | 14.64 | +5.40% | 12,772 |
Daily open, high, low, close and volume for ProShares UltraPro Short MidCap400 (SMDD). Showing 249 trading days. Unadjusted prices.