NYSEArca - Delayed Quote USD

ProShares UltraPro Short MidCap400 (SMDD)

12.56 -0.14 (-1.07%)
At close: April 19 at 3:35 PM EDT
12.67 +0.11 (+0.85%)
After hours: April 19 at 6:22 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 12.47 12.71 12.47 12.56 12.56 10,300
Apr 18, 2024 12.53 12.78 12.26 12.70 12.70 7,700
Apr 17, 2024 12.06 12.62 12.06 12.59 12.59 7,600
Apr 16, 2024 12.29 12.57 12.20 12.29 12.29 9,700
Apr 15, 2024 11.55 12.20 11.39 12.09 12.09 15,100
Apr 12, 2024 11.44 11.80 11.31 11.75 11.75 17,300
Apr 11, 2024 11.12 11.42 11.11 11.19 11.19 12,400
Apr 10, 2024 11.19 11.27 10.99 11.19 11.19 21,000
Apr 9, 2024 10.49 10.69 10.49 10.57 10.57 1,800
Apr 8, 2024 10.64 10.64 10.50 10.60 10.60 10,000
Apr 5, 2024 10.98 10.98 10.69 10.72 10.72 4,300
Apr 4, 2024 10.38 10.98 10.38 10.98 10.98 15,100
Apr 3, 2024 10.87 10.87 10.61 10.64 10.64 8,300
Apr 2, 2024 10.65 10.87 10.65 10.75 10.75 10,100
Apr 1, 2024 10.15 10.39 10.15 10.34 10.34 11,000
Mar 28, 2024 10.10 10.12 10.07 10.12 10.12 1,300
Mar 27, 2024 10.46 10.46 10.28 10.28 10.28 11,200
Mar 26, 2024 10.68 10.78 10.68 10.78 10.78 3,900
Mar 25, 2024 10.75 10.75 10.64 10.73 10.73 2,500
Mar 22, 2024 10.53 10.75 10.48 10.75 10.75 143,000
Mar 21, 2024 10.67 10.67 10.45 10.48 10.48 31,500
Mar 20, 2024 0.03 Dividend
Mar 20, 2024 11.32 11.32 10.85 10.85 10.85 6,100
Mar 19, 2024 11.53 11.53 11.32 11.33 11.30 900
Mar 18, 2024 11.41 11.59 11.41 11.59 11.56 700
Mar 15, 2024 11.46 11.51 11.37 11.51 11.48 26,800
Mar 14, 2024 11.39 11.70 11.35 11.52 11.49 6,800
Mar 13, 2024 11.01 11.10 10.97 11.07 11.04 2,700
Mar 12, 2024 11.38 11.40 11.16 11.18 11.15 9,800
Mar 11, 2024 11.29 11.53 11.23 11.37 11.34 15,600
Mar 8, 2024 10.83 11.30 10.72 11.20 11.17 21,000
Mar 7, 2024 11.16 11.16 10.99 11.02 10.99 10,900
Mar 6, 2024 11.33 11.43 11.25 11.33 11.30 7,800
Mar 5, 2024 11.65 11.65 11.41 11.55 11.52 1,000
Mar 4, 2024 11.39 11.46 11.32 11.46 11.43 4,100
Mar 1, 2024 11.96 11.96 11.68 11.70 11.67 4,500
Feb 29, 2024 12.02 12.12 11.89 11.90 11.87 4,100
Feb 28, 2024 12.25 12.25 12.15 12.23 12.19 3,800
Feb 27, 2024 12.32 12.34 12.25 12.25 12.21 2,700
Feb 26, 2024 12.42 12.42 12.32 12.36 12.32 1,700
Feb 23, 2024 12.39 12.39 12.30 12.33 12.29 7,500
Feb 22, 2024 12.73 12.73 12.37 12.37 12.33 4,900
Feb 21, 2024 13.18 13.18 12.96 12.96 12.92 8,100
Feb 20, 2024 13.04 13.12 13.02 13.05 13.01 4,400
Feb 16, 2024 12.65 12.71 12.35 12.71 12.67 47,000
Feb 15, 2024 12.70 12.70 12.35 12.42 12.38 6,400
Feb 14, 2024 13.39 13.39 13.08 13.08 13.04 800
Feb 13, 2024 13.90 13.90 13.37 13.68 13.64 6,200
Feb 12, 2024 13.00 13.01 12.59 12.72 12.68 11,900
Feb 9, 2024 13.21 13.21 13.08 13.11 13.07 1,800
Feb 8, 2024 13.57 13.60 13.40 13.41 13.37 3,500
Feb 7, 2024 13.67 13.77 13.67 13.77 13.73 1,200
Feb 6, 2024 14.20 14.20 13.95 13.96 13.92 3,300
Feb 5, 2024 14.32 14.33 14.02 14.11 14.07 1,800
Feb 2, 2024 14.00 14.00 13.66 13.66 13.62 1,000
Feb 1, 2024 14.09 14.25 13.71 13.71 13.67 12,400
Jan 31, 2024 13.66 14.18 13.66 14.18 14.14 5,400
Jan 30, 2024 13.42 13.52 13.42 13.46 13.42 1,300
Jan 29, 2024 13.72 13.84 13.39 13.39 13.35 5,700
Jan 26, 2024 13.62 13.81 13.55 13.77 13.73 3,200
Jan 25, 2024 13.66 14.00 13.66 13.83 13.79 4,000
Jan 24, 2024 13.36 14.10 13.36 14.05 14.01 5,900
Jan 23, 2024 13.36 13.88 13.36 13.78 13.74 7,200
Jan 22, 2024 13.79 13.84 13.57 13.62 13.58 6,500
Jan 19, 2024 14.53 14.67 14.09 14.13 14.09 8,700
Jan 18, 2024 14.74 14.87 14.51 14.51 14.47 7,600
Jan 17, 2024 15.14 15.15 14.76 14.87 14.83 10,000
Jan 16, 2024 14.63 14.75 14.49 14.60 14.56 3,500
Jan 12, 2024 13.99 14.38 13.75 14.27 14.23 4,800
Jan 11, 2024 14.19 14.66 14.19 14.24 14.20 7,500
Jan 10, 2024 14.30 14.30 14.08 14.17 14.13 4,600
Jan 9, 2024 14.15 14.33 14.15 14.23 14.19 2,200
Jan 8, 2024 14.26 14.31 13.98 13.98 13.94 5,600
Jan 5, 2024 14.69 14.75 14.25 14.56 14.52 17,400
Jan 4, 2024 14.61 14.65 14.34 14.65 14.61 16,600
Jan 3, 2024 14.07 14.60 14.07 14.58 14.54 8,300
Jan 2, 2024 13.78 13.78 13.42 13.63 13.59 11,100
Dec 29, 2023 13.24 13.49 13.24 13.46 13.42 7,100
Dec 28, 2023 13.07 13.20 13.07 13.14 13.10 2,800
Dec 27, 2023 13.06 13.17 12.98 13.13 13.09 10,800
Dec 26, 2023 13.29 13.33 13.00 13.08 13.04 3,500
Dec 22, 2023 13.43 13.51 13.21 13.39 13.35 4,800
Dec 21, 2023 13.74 13.89 13.53 13.53 13.49 6,800
Dec 20, 2023 0.18 Dividend
Dec 20, 2023 13.57 14.06 13.27 14.06 14.02 5,900
Dec 19, 2023 13.75 13.77 13.64 13.64 13.42 5,500
Dec 18, 2023 14.10 14.23 14.02 14.20 13.97 3,500
Dec 15, 2023 13.80 14.26 13.80 14.20 13.97 3,300
Dec 14, 2023 14.38 14.38 13.76 13.87 13.65 10,100
Dec 13, 2023 16.13 16.13 14.95 14.95 14.71 4,000
Dec 12, 2023 16.04 16.30 16.04 16.13 15.87 900
Dec 11, 2023 16.06 16.06 16.02 16.02 15.76 1,100
Dec 8, 2023 16.41 16.41 16.23 16.28 16.02 7,000
Dec 7, 2023 16.79 16.82 16.50 16.50 16.23 2,300
Dec 6, 2023 16.31 16.75 16.31 16.75 16.48 6,200
Dec 5, 2023 16.53 16.66 16.39 16.66 16.39 3,300
Dec 4, 2023 16.36 16.36 15.98 16.00 15.74 14,200
Dec 1, 2023 17.08 17.08 16.40 16.40 16.14 6,300
Nov 30, 2023 17.67 17.81 17.66 17.66 17.38 1,500
Nov 29, 2023 17.55 17.97 17.55 17.97 17.68 3,500
Nov 28, 2023 18.12 18.18 18.11 18.18 17.89 1,700
Nov 27, 2023 17.73 17.81 17.73 17.81 17.52 500
Nov 24, 2023 17.74 17.74 17.74 17.74 17.45 100
Nov 22, 2023 17.80 18.00 17.80 17.94 17.65 1,900
Nov 21, 2023 18.13 18.26 18.13 18.26 17.97 1,900
Nov 20, 2023 18.19 18.28 17.90 17.99 17.70 13,600
Nov 17, 2023 18.29 18.32 18.12 18.19 17.90 8,400
Nov 16, 2023 18.49 18.80 18.44 18.66 18.36 14,900
Nov 15, 2023 18.00 18.08 17.68 18.08 17.79 6,200
Nov 14, 2023 19.35 19.35 18.24 18.35 18.06 9,500
Nov 13, 2023 20.70 20.70 20.70 20.70 20.37 -
Nov 10, 2023 21.07 21.22 20.61 20.65 20.32 3,800
Nov 9, 2023 20.40 21.48 20.40 21.43 21.09 4,000
Nov 8, 2023 20.46 20.78 20.46 20.71 20.38 2,100
Nov 7, 2023 20.44 20.49 20.32 20.45 20.12 3,400
Nov 6, 2023 19.68 20.44 19.68 20.24 19.91 5,200
Nov 3, 2023 20.09 20.09 19.35 19.67 19.35 29,600
Nov 2, 2023 21.50 21.59 20.88 20.88 20.54 8,500
Nov 1, 2023 22.80 23.14 22.30 22.30 21.94 34,600
Oct 31, 2023 22.98 23.25 22.63 22.69 22.33 3,600
Oct 30, 2023 23.24 23.93 23.20 23.31 22.94 8,500
Oct 27, 2023 22.78 24.00 22.78 23.98 23.59 19,200
Oct 26, 2023 23.32 23.32 22.60 22.94 22.57 14,700
Oct 25, 2023 22.98 23.28 22.73 23.27 22.90 15,000
Oct 24, 2023 22.19 22.31 21.92 22.16 21.80 7,900
Oct 23, 2023 22.37 22.61 21.95 22.61 22.25 12,100
Oct 20, 2023 21.28 22.00 21.26 21.97 21.62 9,500
Oct 19, 2023 20.51 21.45 20.15 21.26 20.92 7,600
Oct 18, 2023 19.56 20.30 19.56 20.28 19.95 6,100
Oct 17, 2023 19.61 19.69 18.77 19.05 18.74 7,900
Oct 16, 2023 20.29 20.36 19.67 19.76 19.44 16,300
Oct 13, 2023 20.14 20.79 20.14 20.71 20.38 11,300
Oct 12, 2023 19.87 20.60 19.83 20.37 20.04 4,100
Oct 11, 2023 19.04 19.26 19.04 19.22 18.91 4,000
Oct 10, 2023 19.74 19.74 19.05 19.42 19.11 21,800
Oct 9, 2023 20.82 20.82 19.84 19.97 19.65 16,200
Oct 6, 2023 21.36 21.43 20.09 20.41 20.08 49,800
Oct 5, 2023 21.06 21.07 20.64 20.93 20.59 8,600
Oct 4, 2023 21.18 21.54 20.76 20.79 20.46 7,900
Oct 3, 2023 20.49 21.38 20.30 21.13 20.79 22,900
Oct 2, 2023 19.47 20.29 19.47 20.12 19.80 8,300
Sep 29, 2023 18.65 19.31 18.60 19.31 19.00 10,200
Sep 28, 2023 19.53 19.53 18.85 19.10 18.79 19,500
Sep 27, 2023 19.71 20.14 19.55 19.72 19.40 24,800
Sep 26, 2023 19.53 20.07 19.25 20.07 19.75 12,800
Sep 25, 2023 19.83 19.83 19.15 19.15 18.84 8,400
Sep 22, 2023 19.38 19.48 19.18 19.48 19.17 4,400
Sep 21, 2023 18.87 19.36 18.77 19.36 19.05 23,100
Sep 20, 2023 0.12 Dividend
Sep 20, 2023 17.83 18.36 17.77 18.36 18.06 3,700
Sep 19, 2023 18.00 18.29 18.00 18.16 17.75 2,500
Sep 18, 2023 17.91 18.05 17.88 18.05 17.64 3,500
Sep 15, 2023 17.62 18.17 17.62 18.02 17.61 4,700
Sep 14, 2023 17.51 17.64 17.48 17.48 17.08 3,000
Sep 13, 2023 17.82 18.12 17.74 18.12 17.71 4,400
Sep 12, 2023 17.80 17.81 17.63 17.80 17.40 7,800
Sep 11, 2023 17.79 17.79 17.79 17.79 17.39 700
Sep 8, 2023 17.62 17.88 17.62 17.87 17.47 1,600
Sep 7, 2023 17.58 17.82 17.58 17.82 17.42 2,700
Sep 6, 2023 17.18 17.40 17.12 17.29 16.90 11,500
Sep 5, 2023 16.81 17.12 16.81 17.12 16.73 2,100
Sep 1, 2023 16.21 16.21 16.00 16.03 15.67 1,200
Aug 31, 2023 16.48 16.53 16.25 16.53 16.16 11,200
Aug 30, 2023 16.65 16.65 16.37 16.49 16.12 6,300
Aug 29, 2023 17.36 17.36 16.61 16.61 16.23 5,000
Aug 28, 2023 17.38 17.38 17.04 17.33 16.94 3,500
Aug 25, 2023 17.78 18.34 17.63 17.78 17.38 15,000
Aug 24, 2023 17.52 17.99 17.23 17.99 17.58 8,900
Aug 23, 2023 18.09 18.09 17.39 17.39 17.00 5,600
Aug 22, 2023 17.58 18.05 17.58 17.99 17.58 10,500
Aug 21, 2023 17.69 18.15 17.32 17.78 17.38 14,500
Aug 18, 2023 18.40 18.40 17.70 17.81 17.41 12,400
Aug 17, 2023 17.14 17.94 17.10 17.91 17.50 15,000
Aug 16, 2023 16.64 17.25 16.62 17.25 16.86 29,000
Aug 15, 2023 16.48 16.84 16.48 16.77 16.39 10,300
Aug 14, 2023 16.47 16.60 16.15 16.15 15.78 7,600
Aug 11, 2023 16.43 16.43 16.16 16.24 15.87 8,700
Aug 10, 2023 15.87 16.31 15.61 16.18 15.81 6,700
Aug 9, 2023 15.96 16.22 15.88 16.09 15.73 29,700
Aug 8, 2023 16.04 16.31 15.85 15.85 15.49 23,000
Aug 7, 2023 15.63 15.76 15.44 15.46 15.11 7,900
Aug 4, 2023 15.66 15.88 15.33 15.83 15.47 23,100
Aug 3, 2023 15.98 16.06 15.66 15.78 15.42 13,000
Aug 2, 2023 15.67 15.79 15.52 15.59 15.24 10,000
Aug 1, 2023 15.30 15.33 15.04 15.10 14.76 7,900
Jul 31, 2023 15.00 15.15 15.00 15.01 14.67 4,500
Jul 28, 2023 15.18 15.27 15.10 15.17 14.83 18,300
Jul 27, 2023 14.83 15.55 14.83 15.55 15.20 17,700
Jul 26, 2023 15.25 15.25 14.89 15.03 14.69 2,800
Jul 25, 2023 15.12 15.22 15.06 15.22 14.88 2,900
Jul 24, 2023 15.24 15.31 15.24 15.31 14.96 800
Jul 21, 2023 15.12 15.34 15.12 15.34 14.99 5,000
Jul 20, 2023 14.96 15.38 14.96 15.26 14.91 11,300
Jul 19, 2023 15.06 15.15 14.98 15.01 14.67 6,200
Jul 18, 2023 15.65 15.67 15.11 15.15 14.81 2,800
Jul 17, 2023 15.92 15.96 15.50 15.61 15.26 6,700
Jul 14, 2023 15.54 16.03 15.52 15.89 15.53 5,400
Jul 13, 2023 15.49 15.64 15.40 15.44 15.09 6,500
Jul 12, 2023 15.38 15.69 15.38 15.69 15.33 6,100
Jul 11, 2023 16.19 16.30 15.99 16.00 15.64 12,500
Jul 10, 2023 17.25 17.25 16.57 16.57 16.20 24,200
Jul 7, 2023 17.76 17.76 16.84 17.25 16.86 26,200
Jul 6, 2023 17.72 18.18 17.72 17.73 17.33 6,000
Jul 5, 2023 16.84 17.18 16.84 17.16 16.77 6,300
Jul 3, 2023 16.90 16.90 16.62 16.67 16.29 2,800
Jun 30, 2023 16.84 16.92 16.71 16.86 16.48 7,500
Jun 29, 2023 17.48 17.50 17.17 17.17 16.78 4,800
Jun 28, 2023 17.82 18.08 17.80 17.80 17.40 7,400
Jun 27, 2023 18.60 18.63 17.73 17.77 17.37 19,200
Jun 26, 2023 18.70 18.80 18.44 18.68 18.26 6,100
Jun 23, 2023 19.06 19.18 18.77 19.11 18.68 4,700
Jun 22, 2023 18.60 18.60 18.20 18.51 18.09 45,200
Jun 21, 2023 0.12 Dividend
Jun 21, 2023 18.13 18.28 17.92 18.16 17.75 91,700
Jun 20, 2023 17.99 18.45 17.99 18.21 17.68 85,000
Jun 16, 2023 17.44 17.98 17.34 17.80 17.28 34,700
Jun 15, 2023 18.26 18.26 17.63 17.63 17.12 26,800
Jun 14, 2023 17.69 18.30 17.53 18.14 17.61 56,800
Jun 13, 2023 18.18 18.18 17.60 17.76 17.24 10,000
Jun 12, 2023 18.56 18.60 18.25 18.37 17.84 1,900
Jun 9, 2023 18.40 18.60 18.40 18.58 18.04 1,000
Jun 8, 2023 18.55 18.56 18.24 18.28 17.75 5,400
Jun 7, 2023 18.64 18.64 17.97 18.00 17.48 8,400
Jun 6, 2023 20.27 20.27 18.83 18.91 18.36 12,100
Jun 5, 2023 19.72 20.19 19.72 20.10 19.52 11,300
Jun 2, 2023 20.71 20.71 19.46 19.49 18.92 13,500
Jun 1, 2023 22.06 22.06 21.47 21.64 21.01 7,700
May 31, 2023 21.61 22.33 21.38 22.10 21.46 3,000
May 30, 2023 20.90 21.45 20.74 21.22 20.60 7,300
May 26, 2023 21.63 21.75 21.12 21.19 20.58 7,300
May 25, 2023 21.92 22.25 21.73 21.78 21.15 8,300
May 24, 2023 21.80 21.91 21.58 21.76 21.13 14,800
May 23, 2023 20.68 21.09 20.35 21.09 20.48 2,700
May 22, 2023 20.61 20.75 20.32 20.51 19.91 5,800
May 19, 2023 19.94 21.00 19.94 20.78 20.18 27,100
May 18, 2023 20.81 20.89 20.20 20.23 19.64 6,700
May 17, 2023 21.41 21.54 20.49 20.74 20.14 12,000
May 16, 2023 21.79 21.86 21.52 21.86 21.23 14,000
May 15, 2023 21.35 21.46 20.76 21.00 20.39 6,900
May 12, 2023 21.29 21.84 21.29 21.49 20.87 3,300
May 11, 2023 21.39 21.75 21.23 21.48 20.86 17,000
May 10, 2023 20.37 21.51 20.37 21.03 20.42 7,500
May 9, 2023 21.29 21.32 21.04 21.09 20.48 6,700
May 8, 2023 20.89 21.00 20.84 20.91 20.30 3,400
May 5, 2023 21.34 21.34 20.57 20.73 20.13 12,600
May 4, 2023 21.57 22.38 21.45 22.11 21.47 26,600
May 3, 2023 20.64 21.05 19.91 21.05 20.44 16,800
May 2, 2023 20.36 21.69 20.35 20.90 20.29 16,400
May 1, 2023 20.13 20.20 19.63 20.05 19.47 7,100
Apr 28, 2023 20.87 20.87 19.99 20.06 19.48 7,000
Apr 27, 2023 21.56 21.61 20.64 20.67 20.07 7,800
Apr 26, 2023 21.28 21.74 21.01 21.56 20.93 14,300
Apr 25, 2023 20.49 21.05 20.48 21.04 20.43 10,900
Apr 24, 2023 19.95 20.01 19.84 19.90 19.32 1,700
Apr 21, 2023 20.23 20.29 19.90 19.90 19.32 8,200
Apr 20, 2023 19.93 19.94 19.67 19.86 19.28 8,700

Related Tickers