ProShares - Russell 2000 ... (SMDV)
CBOE: SMDV
· Real-Time Price · USD
68.49
-0.30 (-0.44%)
At close: Sep 08, 2025, 3:00 PM
SMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 68.86 | 68.86 | 68.10 | 68.54 | 68.54 | -0.36% | 18,770 |
| Sep 5, 2025 | 69.08 | 69.45 | 68.41 | 68.79 | 68.79 | 0.09% | 10,346 |
| Sep 4, 2025 | 67.91 | 68.73 | 67.88 | 68.73 | 68.73 | 1.60% | 30,009 |
| Sep 3, 2025 | 67.64 | 68.03 | 67.29 | 67.65 | 67.65 | -0.28% | 71,300 |
| Sep 2, 2025 | 67.81 | 68.01 | 67.51 | 67.84 | 67.84 | -0.78% | 33,900 |
| Aug 29, 2025 | 68.61 | 68.83 | 68.25 | 68.37 | 68.37 | -0.32% | 24,823 |
| Aug 28, 2025 | 69.19 | 69.19 | 68.26 | 68.59 | 68.59 | -0.51% | 13,400 |
| Aug 27, 2025 | 68.23 | 68.94 | 68.19 | 68.94 | 68.94 | 0.70% | 17,931 |
| Aug 26, 2025 | 68.40 | 68.69 | 68.26 | 68.46 | 68.46 | 0.06% | 18,048 |
| Aug 25, 2025 | 68.90 | 68.90 | 68.42 | 68.42 | 68.42 | -0.90% | 14,100 |
| Aug 22, 2025 | 66.93 | 69.19 | 66.93 | 69.04 | 69.04 | 3.82% | 19,000 |
| Aug 21, 2025 | 66.38 | 66.70 | 66.34 | 66.50 | 66.50 | -0.23% | 10,536 |
| Aug 20, 2025 | 67.04 | 67.22 | 66.56 | 66.65 | 66.65 | -0.45% | 20,010 |
| Aug 19, 2025 | 66.50 | 67.28 | 66.45 | 66.95 | 66.95 | 0.68% | 12,618 |
| Aug 18, 2025 | 66.45 | 66.54 | 66.40 | 66.50 | 66.50 | 0.29% | 8,500 |
| 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 |