SMDD Historical Prices | UltraPro Short MidCap400 Stock

Dow

0.91% Nasdaq

0.87%

ProShares UltraPro Short MidCap400 (SMDD)

-NYSEArca

21.53 0.57(2.58%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	22.10	22.24	21.88	22.10	11,500	22.10
Jun 14, 2013	22.32	22.59	22.11	22.48	12,700	22.48
Jun 13, 2013	23.55	23.67	22.21	22.21	10,900	22.21
Jun 12, 2013	22.46	23.59	22.40	23.48	19,500	23.48
Jun 11, 2013	22.90	23.12	22.59	22.88	9,200	22.88
Jun 10, 2013	21.87	22.41	21.87	22.14	12,600	22.14
Jun 7, 2013	22.44	22.89	22.11	22.14	21,800	22.14
Jun 6, 2013	23.67	23.69	22.80	22.80	16,700	22.80
Jun 5, 2013	22.89	23.61	22.76	23.61	39,500	23.61
Jun 4, 2013	22.20	23.04	21.87	22.58	11,100	22.58
Jun 3, 2013	21.95	22.83	21.91	22.21	53,800	22.21
May 31, 2013	21.70	21.82	21.27	21.74	7,800	21.74
May 30, 2013	21.79	21.79	21.30	21.50	5,500	21.50
May 29, 2013	21.81	22.39	21.69	21.87	14,300	21.87
May 28, 2013	21.04	21.66	20.80	21.36	22,000	21.36
May 24, 2013	22.06	22.40	21.89	22.02	14,700	22.02
May 23, 2013	22.29	22.46	21.58	21.58	37,500	21.58
May 22, 2013	20.43	21.79	20.03	21.57	21,500	21.57
May 21, 2013	20.57	20.62	20.39	20.44	2,500	20.44
May 20, 2013	20.77	20.77	20.50	20.66	9,000	20.66
May 17, 2013	21.07	21.08	20.70	20.70	9,400	20.70
May 16, 2013	20.92	21.41	20.87	21.31	8,700	21.31
May 15, 2013	21.39	21.42	20.88	21.05	9,700	21.05
May 14, 2013	21.91	21.91	21.31	21.31	25,100	21.31
May 13, 2013	22.00	22.17	21.93	22.04	5,400	22.04
May 10, 2013	22.25	22.34	21.93	21.93	7,800	21.93
May 9, 2013	22.19	22.42	22.00	22.42	10,600	22.42
May 8, 2013	22.57	22.62	22.16	22.19	8,400	22.19
May 7, 2013	22.89	22.98	22.41	22.41	32,000	22.41
May 6, 2013	23.42	23.47	22.96	23.09	9,300	23.09
May 3, 2013	23.54	23.84	23.06	23.41	21,300	23.41
May 2, 2013	24.74	24.86	24.27	24.33	10,900	24.33
May 1, 2013	24.02	25.11	24.02	25.11	21,000	25.11
Apr 30, 2013	24.38	24.60	23.81	23.81	43,200	23.81
Apr 29, 2013	24.64	24.64	24.31	24.43	8,800	24.43
Apr 26, 2013	24.82	25.21	24.77	25.02	16,900	25.02
Apr 25, 2013	24.86	24.93	24.34	24.70	11,800	24.70
Apr 24, 2013	25.28	25.39	25.05	25.10	3,600	25.10
Apr 23, 2013	25.76	26.00	25.26	25.36	31,200	25.36
Apr 22, 2013	26.22	27.21	26.03	26.21	22,000	26.21
Apr 19, 2013	27.12	27.43	26.39	26.43	22,000	26.43
Apr 18, 2013	26.97	27.88	26.93	27.66	38,700	27.66
Apr 17, 2013	27.00	27.66	26.61	27.16	37,200	27.16
Apr 16, 2013	26.53	26.81	26.00	26.00	62,800	26.00
Apr 15, 2013	25.23	27.33	25.17	27.20	39,600	27.20
Apr 12, 2013	24.78	25.14	24.63	24.81	16,500	24.81
Apr 11, 2013	24.83	24.89	24.29	24.54	17,600	24.54
Apr 10, 2013	25.75	25.75	24.80	24.87	54,000	24.87
Apr 9, 2013	26.00	26.26	25.64	25.84	18,300	25.84
Apr 8, 2013	26.44	26.80	25.91	25.92	29,900	25.92
Apr 5, 2013	27.59	27.75	26.54	26.54	25,500	26.54
Apr 4, 2013	26.86	26.99	26.51	26.51	37,400	26.51
Apr 3, 2013	25.59	27.11	25.58	26.87	25,200	26.87
Apr 2, 2013	25.01	25.88	25.01	25.72	1,200	25.72
Apr 1, 2013	24.74	25.59	24.74	25.43	12,700	25.43
Mar 28, 2013	25.16	25.16	24.61	24.61	22,000	24.61
Mar 27, 2013	25.78	25.98	25.13	25.19	27,400	25.19
Mar 26, 2013	25.49	25.59	25.30	25.32	5,900	25.32
Mar 25, 2013	25.39	26.10	25.30	25.79	20,200	25.79
Mar 22, 2013	25.54	25.77	25.54	25.60	9,000	25.60
Mar 21, 2013	25.77	25.88	25.49	25.84	42,300	25.84
Mar 20, 2013	25.46	25.68	25.20	25.23	25,200	25.23
Mar 19, 2013	25.63	26.58	25.59	25.98	20,700	25.98
Mar 18, 2013	26.27	26.27	25.60	25.89	20,700	25.89
Mar 15, 2013	25.53	25.73	25.42	25.52	12,600	25.52
Mar 14, 2013	25.84	25.86	25.43	25.45	22,200	25.45
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SMDD

Quotes

Charts

News & Info

ETF

Analyst

ProShares UltraPro Short MidCap400 (SMDD)