ProShares UltraPro Short MidCap 400 (SMDD)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4064 | 3.62857142857 | 11.2 | 11.77 | 11.17 | 2981 | 11.56715763 | SP |
| 4 | 0.3864 | 3.44385026738 | 11.22 | 11.995 | 10.77 | 8055 | 11.38586014 | SP |
| 12 | 1.1164 | 10.6425166826 | 10.49 | 12.83 | 10.1704 | 9684 | 11.39012514 | SP |
| 26 | -2.1736 | -15.7735849057 | 13.78 | 15.15 | 10.03 | 9685 | 11.74304392 | SP |
| 52 | -5.2936 | -31.3230769231 | 16.9 | 24 | 10.03 | 9367 | 14.87565165 | SP |
| 156 | -14.7836 | -56.0197044335 | 26.39 | 36.48 | 10.03 | 16972 | 22.69528847 | SP |
| 260 | 3.8264 | 49.1825192802 | 7.78 | 36.48 | 5 | 35981 | 14.97834525 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959400 | 11.6064 | -0.11 | -0.90 | 11.77 | 11.77 | 11.6064 | 3133 |
| 1719873000 | 11.7121 | 0.31 | 2.69 | 11.53 | 11.75 | 11.53 | 4927 |
| 1719613800 | 11.4053 | -0.07 | -0.64 | 11.17 | 11.4993 | 11.17 | 2353 |
| 1719527400 | 11.4786 | -0.1 | -0.85 | 11.625 | 11.63 | 11.4786 | 1674 |
| 1719441000 | 11.5774 | 0.05 | 0.40 | 11.64 | 11.6575 | 11.561 | 648 |
| 1719354600 | 11.531 | 0.35 | 3.14 | 11.2 | 11.62 | 11.2 | 5301 |
| 1719268200 | 11.1797 | -0.25 | -2.18 | 11.3 | 11.3 | 11.05 | 3117 |
| 1719009000 | 11.4287 | -0.1 | -0.88 | 11.56 | 11.7 | 11.4287 | 1588 |
| 1718922600 | 11.53 | 0.11 | 0.98 | 11.48 | 11.5694 | 11.465 | 12942 |
| 1718749800 | 11.4183 | -0.09 | -0.79 | 11.47 | 11.47 | 11.35 | 1645 |
| 1718663400 | 11.5095 | -0.33 | -2.75 | 11.83 | 11.91 | 11.47 | 4443 |
| 1718404200 | 11.8345 | 0.49 | 4.32 | 11.78 | 11.995 | 11.685 | 4169 |
| 1718317800 | 11.3443 | 0.2 | 1.76 | 11.2 | 11.5501 | 11.2 | 13420 |
| 1718231400 | 11.1486 | -0.47 | -4.03 | 10.95 | 11.17 | 10.77 | 15334 |
| 1718145000 | 11.6166 | 0.14 | 1.21 | 11.7 | 11.879 | 11.56 | 9661 |
| 1718058600 | 11.4772 | -0.04 | -0.32 | 11.84 | 11.84 | 11.411 | 4818 |
| 1717799400 | 11.5139 | 0.25 | 2.24 | 11.51 | 11.5887 | 11.31 | 7651 |
| 1717713000 | 11.2614 | 0.09 | 0.82 | 11.22 | 11.36 | 11.22 | 8639 |
| 1717626600 | 11.1699 | -0.37 | -3.20 | 11.4 | 11.53 | 11.131 | 34182 |
| 1717540200 | 11.5394 | 0.43 | 3.87 | 11.22 | 11.56 | 11.22 | 16532 |
| 1717453800 | 11.1092 | 0.27 | 2.48 | 10.56 | 11.2 | 10.56 | 31998 |
| 1717194600 | 10.84 | -0.37 | -3.32 | 11.12 | 11.2699 | 10.83 | 8007 |
| 1717108200 | 11.2126 | -0.36 | -3.09 | 11.44 | 11.44 | 11.19 | 5278 |
| 1717021800 | 11.57 | 0.45 | 4.06 | 11.45 | 11.58 | 11.4445 | 8054 |
| 1716935400 | 11.1182 | 0.21 | 1.89 | 10.82 | 11.1699 | 10.77 | 9046 |
| 1716589800 | 10.9122 | -0.3 | -2.66 | 11.01 | 11.01 | 10.89 | 6656 |
| 1716503400 | 11.21 | 0.47 | 4.38 | 10.68 | 11.2347 | 10.68 | 9519 |
| 1716417000 | 10.74 | 0.24 | 2.33 | 10.5 | 10.8448 | 10.5 | 18947 |
| 1716330600 | 10.4957 | 0.07 | 0.63 | 10.5 | 10.56 | 10.4957 | 1560 |
| 1716244200 | 10.43 | -0.05 | -0.45 | 10.47 | 10.48 | 10.365 | 2960 |
| 1715985000 | 10.4771 | 0.02 | 0.15 | 10.52 | 10.55 | 10.47 | 8829 |
| 1715898600 | 10.4611 | 0.26 | 2.56 | 10.22 | 10.4611 | 10.22 | 8093 |
| 1715812200 | 10.2002 | -0.21 | -2.00 | 10.23 | 10.3699 | 10.1704 | 11566 |
| 1715725800 | 10.4085 | -0.31 | -2.91 | 10.45 | 10.6 | 10.34 | 10410 |
| 1715639400 | 10.7201 | 0.04 | 0.35 | 10.54 | 10.7201 | 10.47 | 6793 |
| 1715380200 | 10.6823 | 0.03 | 0.30 | 10.61 | 10.7099 | 10.31 | 11749 |
| 1715293800 | 10.65 | -0.31 | -2.83 | 11.01 | 11.01 | 10.65 | 16540 |
| 1715207400 | 10.96 | 0.12 | 1.10 | 11.1 | 11.1 | 10.95 | 3766 |
| 1715121000 | 10.841 | -0.11 | -0.97 | 10.9 | 10.9 | 10.7263 | 5636 |
| 1715034600 | 10.9474 | -0.47 | -4.08 | 11.1 | 11.1 | 10.93 | 4334 |
| 1714775400 | 11.4127 | -0.36 | -3.09 | 11.19 | 11.5 | 11.121 | 13311 |
| 1714689000 | 11.7762 | -0.41 | -3.35 | 11.93 | 11.96 | 11.7301 | 9457 |
| 1714602600 | 12.184 | -0.03 | -0.24 | 12.29 | 12.325 | 11.7304 | 11793 |
| 1714516200 | 12.2133 | 0.59 | 5.10 | 11.8 | 12.2133 | 11.8 | 13907 |
| 1714429800 | 11.6207 | -0.21 | -1.76 | 11.75 | 11.75 | 11.57 | 5331 |
| 1714170600 | 11.8285 | -0.1 | -0.82 | 11.93 | 11.93 | 11.68 | 14373 |
| 1714084200 | 11.9259 | 0.2 | 1.68 | 12.08 | 12.2 | 11.89 | 18107 |
| 1713997800 | 11.7285 | -0.03 | -0.28 | 11.74 | 11.835 | 11.68 | 3861 |
| 1713911400 | 11.7609 | -0.46 | -3.78 | 12.19 | 12.19 | 11.651 | 13584 |
| 1713825000 | 12.2235 | -0.34 | -2.70 | 12.46 | 12.53 | 12.04 | 15112 |
| 1713565800 | 12.5628 | -0.14 | -1.07 | 12.83 | 12.83 | 12.4699 | 10311 |
| 1713479400 | 12.6986 | 0.11 | 0.88 | 12.53 | 12.78 | 12.26 | 7693 |
| 1713393000 | 12.5873 | 0.3 | 2.42 | 12.06 | 12.62 | 12.06 | 7646 |
| 1713306600 | 12.2894 | 0.2 | 1.62 | 12.23 | 12.569 | 12.201 | 8447 |
| 1713220200 | 12.094 | 0.34 | 2.93 | 11.55 | 12.1981 | 11.37 | 15125 |
| 1712961000 | 11.75 | 0.56 | 5.05 | 11.44 | 11.8 | 11.31 | 17177 |
| 1712874600 | 11.1856 | -0 | -0.02 | 11.12 | 11.42 | 11.1101 | 12427 |
| 1712788200 | 11.188 | 0.61 | 5.80 | 11.19 | 11.269 | 10.99 | 19476 |
| 1712701800 | 10.5745 | -0.02 | -0.21 | 10.49 | 10.69 | 10.49 | 1762 |
| 1712615400 | 10.5971 | -0.12 | -1.13 | 10.64 | 10.64 | 10.5 | 9968 |
| 1712356200 | 10.7187 | -0.26 | -2.41 | 11.06 | 11.06 | 10.6862 | 3344 |
| 1712269800 | 10.9831 | 0.34 | 3.21 | 10.4 | 10.9831 | 10.381 | 15076 |
| 1712183400 | 10.6416 | -0.11 | -1.03 | 10.86 | 10.87 | 10.605 | 8304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
