ProShares - (SMDD)
AMEX: SMDD
· Real-Time Price · USD
13.20
0.03 (0.23%)
At close: Oct 01, 2025, 1:38 PM
SMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 13.43 | 13.50 | 13.17 | 13.17 | n/a | -0.45% | 19,047 |
| Sep 29, 2025 | 12.93 | 13.31 | 12.93 | 13.23 | 13.23 | 0.61% | 9,200 |
| Sep 26, 2025 | 13.32 | 13.32 | 13.13 | 13.15 | 13.15 | -2.88% | 24,000 |
| Sep 25, 2025 | 13.61 | 13.75 | 13.49 | 13.54 | 13.54 | 1.96% | 9,739 |
| Sep 24, 2025 | 12.95 | 13.28 | 12.95 | 13.28 | 13.28 | 0.84% | 3,534 |
| Sep 23, 2025 | 12.79 | 13.22 | 12.79 | 13.17 | 12.98 | 0.46% | 2,000 |
| Sep 22, 2025 | 13.33 | 13.40 | 13.11 | 13.11 | 12.92 | -0.15% | 7,430 |
| Sep 19, 2025 | 13.01 | 13.18 | 13.01 | 13.13 | 12.93 | 2.50% | 10,100 |
| Sep 18, 2025 | 13.11 | 13.13 | 12.78 | 12.81 | 12.62 | -3.54% | 3,576 |
| Sep 17, 2025 | 13.00 | 13.32 | 12.68 | 13.28 | 13.08 | 0.38% | 5,147 |
| Sep 16, 2025 | 13.29 | 13.42 | 13.23 | 13.23 | 13.04 | 0.68% | 3,600 |
| Sep 15, 2025 | 13.06 | 13.14 | 12.90 | 13.14 | 12.95 | 0.38% | 5,420 |
| Sep 12, 2025 | 12.86 | 13.09 | 12.76 | 13.09 | 12.90 | 3.15% | 4,900 |
| Sep 11, 2025 | 13.14 | 13.14 | 12.68 | 12.69 | 12.50 | -4.87% | 4,000 |
| Sep 10, 2025 | 13.25 | 13.45 | 13.15 | 13.34 | 13.14 | 0.08% | 9,400 |
| Sep 9, 2025 | 13.27 | 13.41 | 13.27 | 13.33 | 13.13 | 2.70% | 9,600 |
| Sep 8, 2025 | 12.87 | 13.23 | 12.87 | 12.98 | 12.79 | 0.00% | 5,800 |
| Sep 5, 2025 | 12.90 | 13.26 | 12.73 | 12.98 | 12.79 | -1.22% | 12,100 |
| Sep 4, 2025 | 13.65 | 13.65 | 13.14 | 13.14 | 12.95 | -4.51% | 2,246 |
| Sep 3, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.56 | 0.66% | 1,000 |
Page 1 of 136