MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMDD — ProShares UltraPro Short MidCap400
NYSE ArcaProShares UltraPro Short MidCap400
$8.89
+0.41(+4.83%)
- O
- 8.71
- H
- 8.97
- L
- 8.71
- V
- 13K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$8.89
Period Return-57.46%
Period High$21.90
Period Low$7.08
Avg Daily Volume11.8K
Total Trading Days365
SMDD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $8.71 | $8.97 | $8.71 | $8.89 | +$0.41 | +4.83% | 13,003 | $8.88 | $8.71 $8.97 |
| Oct 6, 2026 | $8.47 | $8.53 | $8.37 | $8.48 | $-0.10 | -1.17% | 12,095 | $8.46 | $8.37 $8.53 |
| Oct 5, 2026 | $8.75 | $8.96 | $8.45 | $8.58 | $-0.09 | -1.03% | 16,429 | $8.64 | $8.45 $8.96 |
| Oct 2, 2026 | $8.65 | $8.67 | $8.56 | $8.67 | $-0.24 | -2.69% | 15,601 | $8.64 | $8.56 $8.67 |
| Oct 1, 2026 | $9.17 | $9.27 | $8.87 | $8.91 | $-0.27 | -2.94% | 6,432 | $9.03 | $8.87 $9.27 |
| Sep 30, 2026 | $8.99 | $9.18 | $8.99 | $9.18 | +$0.15 | +1.66% | 10,740 | $9.10 | $8.99 $9.18 |
| Sep 29, 2026 | $9.02 | $9.18 | $8.91 | $9.03 | +$0.03 | +0.33% | 9,941 | $9.09 | $8.91 $9.18 |
| Sep 28, 2026 | $8.97 | $9.14 | $8.92 | $9.00 | +$0.20 | +2.27% | 19,347 | $9.00 | $8.92 $9.14 |
| Sep 25, 2026 | $8.86 | $8.94 | $8.76 | $8.80 | $-0.08 | -0.90% | 25,600 | $8.85 | $8.76 $8.94 |
| Sep 24, 2026 | $8.85 | $9.00 | $8.85 | $8.88 | +$0.11 | +1.25% | 11,722 | $8.87 | $8.85 $9.00 |
| Sep 23, 2026 | $8.73 | $8.78 | $8.62 | $8.77 | +$0.10 | +1.15% | 10,747 | $8.68 | $8.62 $8.78 |
| Sep 22, 2026 | $8.65 | $8.73 | $8.62 | $8.67 | $-0.12 | -1.37% | 12,165 | $8.67 | $8.62 $8.73 |
| Sep 21, 2026 | $8.77 | $8.83 | $8.71 | $8.79 | $-0.07 | -0.80% | 23,345 | $8.80 | $8.71 $8.83 |
| Sep 18, 2026 | $8.89 | $8.93 | $8.86 | $8.86 | +$0.11 | +1.27% | 8,134 | $8.90 | $8.86 $8.93 |
| Sep 17, 2026 | $8.56 | $8.76 | $8.56 | $8.75 | $-0.16 | -1.77% | 12,975 | $8.70 | $8.56 $8.76 |
| Sep 16, 2026 | $8.67 | $9.10 | $8.60 | $8.91 | +$0.14 | +1.56% | 19,429 | $8.93 | $8.60 $9.10 |
| Sep 15, 2026 | $8.66 | $8.78 | $8.66 | $8.77 | +$0.14 | +1.63% | 3,943 | $8.73 | $8.66 $8.78 |
| Sep 14, 2026 | $8.59 | $8.66 | $8.56 | $8.63 | +$0.21 | +2.49% | 5,793 | $8.61 | $8.56 $8.66 |
| Sep 11, 2026 | $8.44 | $8.44 | $8.37 | $8.42 | $-0.20 | -2.27% | 3,805 | $8.41 | $8.37 $8.44 |
| Sep 10, 2026 | $8.53 | $8.62 | $8.43 | $8.62 | +$0.25 | +2.94% | 3,878 | $8.58 | $8.43 $8.62 |
| Sep 9, 2026 | $8.16 | $8.38 | $8.16 | $8.37 | +$0.27 | +3.30% | 10,309 | $8.32 | $8.16 $8.38 |
| Sep 8, 2026 | $7.98 | $8.10 | $7.98 | $8.10 | +$0.15 | +1.84% | 8,784 | $8.02 | $7.98 $8.10 |
| Sep 4, 2026 | $8.10 | $8.10 | $7.88 | $7.96 | $-0.02 | -0.30% | 6,923 | $7.94 | $7.88 $8.10 |
| Sep 3, 2026 | $8.09 | $8.09 | $7.97 | $7.98 | $-0.21 | -2.57% | 12,716 | $8.01 | $7.97 $8.09 |
| Sep 2, 2026 | $8.31 | $8.31 | $8.19 | $8.19 | $-0.17 | -2.04% | 12,360 | $8.22 | $8.19 $8.31 |
| Sep 1, 2026 | $8.24 | $8.37 | $8.14 | $8.36 | +$0.29 | +3.54% | 10,856 | $8.27 | $8.14 $8.37 |
| Aug 31, 2026 | $8.04 | $8.13 | $8.03 | $8.08 | +$0.12 | +1.54% | 11,751 | $8.08 | $8.03 $8.13 |
| Aug 28, 2026 | $7.69 | $7.99 | $7.69 | $7.95 | +$0.27 | +3.58% | 30,750 | $7.92 | $7.69 $7.99 |
| Aug 27, 2026 | $7.65 | $7.76 | $7.65 | $7.68 | $-0.03 | -0.37% | 12,520 | $7.70 | $7.65 $7.76 |
| Aug 26, 2026 | $7.77 | $7.77 | $7.69 | $7.71 | $-0.11 | -1.45% | 6,120 | $7.70 | $7.69 $7.77 |