ProShares - UltraPro Shor... (SMDD)
AMEX: SMDD
· Real-Time Price · USD
14.51
0.14 (0.94%)
At close: Aug 20, 2025, 3:59 PM
15.00
3.38%
After-hours: Aug 20, 2025, 06:28 PM EDT
SMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 14.23 | 14.43 | 14.20 | 14.37 | n/a | -0.42% | 2,409 |
| Aug 18, 2025 | 14.58 | 14.58 | 14.43 | 14.43 | 14.43 | -0.76% | 445 |
| Aug 15, 2025 | 14.35 | 14.54 | 14.35 | 14.54 | 14.54 | 1.82% | 2,100 |
| Aug 14, 2025 | 14.25 | 14.46 | 14.25 | 14.28 | 14.28 | 3.85% | 5,137 |
| Aug 13, 2025 | 14.17 | 14.17 | 13.75 | 13.75 | 13.75 | -4.71% | 1,919 |
| Aug 12, 2025 | 15.22 | 15.22 | 14.43 | 14.43 | 14.43 | -6.90% | 7,500 |
| Aug 11, 2025 | 15.19 | 15.50 | 15.19 | 15.50 | 15.50 | 1.51% | 5,800 |
| Aug 8, 2025 | 15.09 | 15.27 | 15.09 | 15.27 | 15.27 | 0.00% | 5,656 |
| Aug 7, 2025 | 14.65 | 15.44 | 14.65 | 15.27 | 15.27 | 0.59% | 5,700 |
| Aug 6, 2025 | 15.07 | 15.28 | 15.07 | 15.18 | 15.18 | 1.20% | 9,500 |
| Aug 5, 2025 | 14.91 | 15.36 | 14.90 | 15.00 | 15.00 | -0.13% | 3,335 |
| Aug 4, 2025 | 15.34 | 15.35 | 15.02 | 15.02 | 15.02 | -3.59% | 7,900 |
| Aug 1, 2025 | 15.48 | 16.15 | 15.48 | 15.58 | 15.58 | 4.49% | 33,187 |
| Jul 31, 2025 | 14.66 | 14.95 | 14.49 | 14.91 | 14.91 | 3.40% | 6,300 |
| Jul 30, 2025 | 14.12 | 14.58 | 14.06 | 14.42 | 14.42 | 2.12% | 3,209 |
| Jul 29, 2025 | 13.96 | 14.23 | 13.96 | 14.12 | 14.12 | 0.36% | 4,600 |
| Jul 28, 2025 | 13.94 | 14.13 | 13.94 | 14.07 | 14.07 | 0.79% | 1,407 |
| Jul 25, 2025 | 14.27 | 14.39 | 13.96 | 13.96 | 13.96 | -2.51% | 1,800 |
| Jul 24, 2025 | 14.13 | 14.34 | 14.13 | 14.32 | 14.32 | 2.51% | 3,000 |
| Jul 23, 2025 | 13.96 | 14.12 | 13.95 | 13.97 | 13.97 | -2.17% | 9,917 |