ProShares - Russell 2000 ... (SMDV)
CBOE: SMDV
· Real-Time Price · USD
66.95
0.45 (0.68%)
At close: Aug 19, 2025, 2:59 PM
SMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 66.45 | 66.54 | 66.40 | 66.50 | 66.50 | 0.29% | 8,464 |
| Aug 15, 2025 | 67.07 | 67.07 | 66.22 | 66.31 | 66.31 | -1.04% | 24,939 |
| Aug 14, 2025 | 67.18 | 67.18 | 66.60 | 67.01 | 67.01 | -1.15% | 17,900 |
| Aug 13, 2025 | 66.69 | 67.86 | 66.69 | 67.79 | 67.79 | 1.77% | 10,400 |
| Aug 12, 2025 | 65.06 | 66.61 | 65.06 | 66.61 | 66.61 | 2.89% | 11,939 |
| Aug 11, 2025 | 64.65 | 64.82 | 64.45 | 64.74 | 64.74 | 0.12% | 16,234 |
| Aug 8, 2025 | 64.87 | 64.90 | 64.53 | 64.66 | 64.66 | 0.23% | 15,902 |
| Aug 7, 2025 | 65.13 | 65.13 | 64.35 | 64.51 | 64.51 | -0.57% | 11,738 |
| Aug 6, 2025 | 65.18 | 65.18 | 64.87 | 64.88 | 64.88 | -0.44% | 13,300 |
| Aug 5, 2025 | 64.94 | 65.22 | 64.60 | 65.17 | 65.17 | 0.71% | 21,800 |
| Aug 4, 2025 | 64.07 | 64.76 | 64.06 | 64.71 | 64.71 | 1.14% | 13,000 |
| Aug 1, 2025 | 64.37 | 64.37 | 63.50 | 63.98 | 63.98 | -1.14% | 13,600 |
| Jul 31, 2025 | 64.99 | 65.01 | 64.69 | 64.72 | 64.72 | -0.87% | 30,000 |
| Jul 30, 2025 | 66.02 | 66.19 | 65.10 | 65.29 | 65.29 | -1.08% | 18,212 |
| Jul 29, 2025 | 66.42 | 66.42 | 65.88 | 66.00 | 66.00 | -0.12% | 12,700 |
| Jul 28, 2025 | 66.33 | 66.36 | 66.03 | 66.08 | 66.08 | -0.30% | 14,700 |
| Jul 25, 2025 | 66.14 | 66.30 | 65.89 | 66.28 | 66.28 | 0.47% | 13,000 |
| Jul 24, 2025 | 66.82 | 66.82 | 65.97 | 65.97 | 65.97 | -1.52% | 6,018 |
| Jul 23, 2025 | 66.92 | 66.99 | 66.59 | 66.99 | 66.99 | 0.53% | 8,500 |
| Jul 22, 2025 | 66.06 | 67.01 | 66.06 | 66.64 | 66.64 | 0.82% | 26,542 |