ProShares UltraPro Short MidCap400

SMDD
🏛️ usa →
13.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.24 13.49 13.24 13.46 0.0M
2023-12-28 13.07 13.20 13.07 13.14 0.0M
2023-12-27 13.06 13.17 12.98 13.13 0.0M
2023-12-26 13.29 13.33 13.00 13.08 0.0M
2023-12-22 13.43 13.51 13.21 13.39 0.0M
2023-12-21 13.74 13.89 13.53 13.53 0.0M
2023-12-20 13.57 14.06 13.27 14.06 0.0M
2023-12-19 13.75 13.77 13.64 13.64 0.0M
2023-12-18 14.10 14.23 14.02 14.20 0.0M
2023-12-15 13.80 14.26 13.80 14.20 0.0M
2023-12-14 14.38 14.38 13.76 13.87 0.0M
2023-12-13 16.13 16.13 14.95 14.95 0.0M
2023-12-12 16.04 16.30 16.04 16.13 0.0M
2023-12-11 16.06 16.06 16.02 16.02 0.0M
2023-12-08 16.41 16.41 16.23 16.28 0.0M
2023-12-07 16.79 16.82 16.50 16.50 0.0M
2023-12-06 16.31 16.75 16.31 16.75 0.0M
2023-12-05 16.53 16.66 16.39 16.66 0.0M
2023-12-04 16.36 16.36 15.98 16.00 0.0M
2023-12-01 17.08 17.08 16.40 16.40 0.0M
2023-11-30 17.67 17.81 17.66 17.66 0.0M
2023-11-29 17.55 17.97 17.55 17.97 0.0M
2023-11-28 18.12 18.18 18.11 18.18 0.0M
2023-11-27 17.73 17.81 17.73 17.81 0.0M
2023-11-24 17.74 17.74 17.74 17.74 0.0M
2023-11-22 17.80 18.00 17.80 17.94 0.0M
2023-11-21 18.13 18.26 18.13 18.26 0.0M
2023-11-20 18.19 18.28 17.90 17.99 0.0M
2023-11-17 18.29 18.32 18.12 18.19 0.0M
2023-11-16 18.49 18.80 18.44 18.66 0.0M
2023-11-15 18.00 18.08 17.68 18.08 0.0M
2023-11-14 19.35 19.35 18.24 18.35 0.0M
2023-11-13 20.70 20.70 20.70 20.70 0.0M
2023-11-10 21.07 21.22 20.61 20.65 0.0M
2023-11-09 20.40 21.48 20.40 21.43 0.0M
2023-11-08 20.46 20.78 20.46 20.71 0.0M
2023-11-07 20.44 20.49 20.32 20.45 0.0M
2023-11-06 19.68 20.44 19.68 20.24 0.0M
2023-11-03 20.09 20.09 19.35 19.67 0.0M
2023-11-02 21.50 21.59 20.88 20.88 0.0M
2023-11-01 22.80 23.14 22.30 22.30 0.0M
2023-10-31 22.98 23.25 22.63 22.69 0.0M
2023-10-30 23.24 23.93 23.20 23.31 0.0M
2023-10-27 22.78 24.00 22.78 23.98 0.0M
2023-10-26 23.32 23.32 22.60 22.94 0.0M
2023-10-25 22.98 23.28 22.73 23.27 0.0M
2023-10-24 22.19 22.31 21.92 22.16 0.0M
2023-10-23 22.37 22.61 21.95 22.61 0.0M
2023-10-20 21.28 22.00 21.26 21.97 0.0M
2023-10-19 20.51 21.45 20.15 21.26 0.0M
2023-10-18 19.56 20.30 19.56 20.28 0.0M
2023-10-17 19.61 19.69 18.77 19.05 0.0M
2023-10-16 20.29 20.36 19.67 19.76 0.0M
2023-10-13 20.14 20.79 20.14 20.71 0.0M
2023-10-12 19.87 20.60 19.83 20.37 0.0M
2023-10-11 19.04 19.26 19.04 19.22 0.0M
2023-10-10 19.74 19.74 19.05 19.42 0.0M
2023-10-09 20.82 20.82 19.84 19.97 0.0M
2023-10-06 21.36 21.43 20.09 20.41 0.0M
2023-10-05 21.06 21.07 20.64 20.93 0.0M
2023-10-04 21.18 21.54 20.76 20.79 0.0M
2023-10-03 20.49 21.38 20.30 21.13 0.0M
2023-10-02 19.47 20.29 19.47 20.12 0.0M
2023-09-29 18.65 19.31 18.60 19.31 0.0M
2023-09-28 19.53 19.53 18.85 19.10 0.0M
2023-09-27 19.71 20.14 19.55 19.72 0.0M
2023-09-26 19.53 20.07 19.25 20.07 0.0M
2023-09-25 19.83 19.83 19.15 19.15 0.0M
2023-09-22 19.38 19.48 19.18 19.48 0.0M
2023-09-21 18.87 19.36 18.77 19.36 0.0M
2023-09-20 17.83 18.36 17.77 18.36 0.0M
2023-09-19 18.00 18.29 18.00 18.16 0.0M
2023-09-18 17.91 18.05 17.88 18.05 0.0M
2023-09-15 17.62 18.17 17.62 18.02 0.0M
2023-09-14 17.51 17.64 17.48 17.48 0.0M
2023-09-13 17.82 18.12 17.74 18.12 0.0M
2023-09-12 17.80 17.81 17.63 17.80 0.0M
2023-09-11 17.79 17.79 17.79 17.79 0.0M
2023-09-08 17.62 17.88 17.62 17.87 0.0M
2023-09-07 17.58 17.82 17.58 17.82 0.0M
2023-09-06 17.18 17.40 17.12 17.29 0.0M
2023-09-05 16.81 17.12 16.81 17.12 0.0M
2023-09-01 16.21 16.21 16.00 16.03 0.0M
2023-08-31 16.48 16.53 16.25 16.53 0.0M
2023-08-30 16.65 16.65 16.37 16.49 0.0M
2023-08-29 17.36 17.36 16.61 16.61 0.0M
2023-08-28 17.38 17.38 17.04 17.33 0.0M
2023-08-25 17.78 18.34 17.63 17.78 0.0M
2023-08-24 17.52 17.99 17.23 17.99 0.0M
2023-08-23 18.09 18.09 17.39 17.39 0.0M
2023-08-22 17.58 18.05 17.58 17.99 0.0M
2023-08-21 17.69 18.15 17.32 17.78 0.0M
2023-08-18 18.40 18.40 17.70 17.81 0.0M
2023-08-17 17.14 17.94 17.10 17.91 0.0M
2023-08-16 16.64 17.25 16.62 17.25 0.0M
2023-08-15 16.48 16.84 16.48 16.77 0.0M
2023-08-14 16.47 16.60 16.15 16.15 0.0M
2023-08-11 16.43 16.43 16.16 16.24 0.0M
2023-08-10 15.87 16.31 15.61 16.18 0.0M
2023-08-09 15.96 16.22 15.88 16.09 0.0M
2023-08-08 16.04 16.31 15.85 15.85 0.0M
2023-08-07 15.63 15.76 15.44 15.46 0.0M
2023-08-04 15.66 15.88 15.33 15.83 0.0M
2023-08-03 15.98 16.06 15.66 15.78 0.0M
2023-08-02 15.67 15.79 15.52 15.59 0.0M
2023-08-01 15.30 15.33 15.04 15.10 0.0M
2023-07-31 15.00 15.15 15.00 15.01 0.0M
2023-07-28 15.18 15.27 15.10 15.17 0.0M
2023-07-27 14.83 15.55 14.83 15.55 0.0M
2023-07-26 15.25 15.25 14.89 15.03 0.0M
2023-07-25 15.12 15.22 15.06 15.22 0.0M
2023-07-24 15.24 15.31 15.24 15.31 0.0M
2023-07-21 15.12 15.34 15.12 15.34 0.0M
2023-07-20 14.96 15.38 14.96 15.26 0.0M
2023-07-19 15.06 15.15 14.98 15.01 0.0M
2023-07-18 15.65 15.67 15.11 15.15 0.0M
2023-07-17 15.92 15.96 15.50 15.61 0.0M
2023-07-14 15.54 16.03 15.52 15.89 0.0M
2023-07-13 15.49 15.64 15.40 15.44 0.0M
2023-07-12 15.38 15.69 15.38 15.69 0.0M
2023-07-11 16.19 16.30 15.99 16.00 0.0M
2023-07-10 17.25 17.25 16.57 16.57 0.0M
2023-07-07 17.76 17.76 16.84 17.25 0.0M
2023-07-06 17.72 18.18 17.72 17.73 0.0M
2023-07-05 16.84 17.18 16.84 17.16 0.0M
2023-07-03 16.90 16.90 16.62 16.67 0.0M
2023-06-30 16.84 16.92 16.71 16.86 0.0M
2023-06-29 17.48 17.50 17.17 17.17 0.0M
2023-06-28 17.82 18.08 17.80 17.80 0.0M
2023-06-27 18.60 18.63 17.73 17.77 0.0M
2023-06-26 18.71 18.80 18.44 18.68 0.0M
2023-06-23 19.06 19.18 18.78 19.11 0.0M
2023-06-22 18.60 18.60 18.20 18.51 0.0M
2023-06-21 18.13 18.28 17.92 18.16 0.1M
2023-06-20 17.99 18.45 17.99 18.21 0.1M
2023-06-16 17.44 17.98 17.34 17.80 0.0M
2023-06-15 18.26 18.26 17.63 17.63 0.0M
2023-06-14 17.69 18.30 17.53 18.14 0.1M
2023-06-13 18.18 18.18 17.60 17.76 0.0M
2023-06-12 18.56 18.60 18.25 18.37 0.0M
2023-06-09 18.40 18.60 18.40 18.58 0.0M
2023-06-08 18.55 18.56 18.24 18.28 0.0M
2023-06-07 18.64 18.64 17.97 18.00 0.0M
2023-06-06 20.27 20.27 18.83 18.91 0.0M
2023-06-05 19.72 20.19 19.72 20.10 0.0M
2023-06-02 20.71 20.71 19.46 19.49 0.0M
2023-06-01 22.06 22.06 21.47 21.64 0.0M
2023-05-31 21.61 22.33 21.38 22.10 0.0M
2023-05-30 20.90 21.45 20.74 21.22 0.0M
2023-05-26 21.63 21.75 21.12 21.19 0.0M
2023-05-25 21.92 22.25 21.73 21.78 0.0M
2023-05-24 21.80 21.91 21.58 21.76 0.0M
2023-05-23 20.68 21.09 20.35 21.09 0.0M
2023-05-22 20.61 20.75 20.32 20.51 0.0M
2023-05-19 19.94 21.00 19.94 20.78 0.0M
2023-05-18 20.81 20.89 20.20 20.23 0.0M
2023-05-17 21.41 21.54 20.49 20.74 0.0M
2023-05-16 21.79 21.86 21.52 21.86 0.0M
2023-05-15 21.35 21.46 20.76 21.00 0.0M
2023-05-12 21.29 21.84 21.29 21.49 0.0M
2023-05-11 21.39 21.75 21.23 21.48 0.0M
2023-05-10 20.37 21.51 20.37 21.03 0.0M
2023-05-09 21.29 21.32 21.04 21.09 0.0M
2023-05-08 20.89 21.00 20.84 20.91 0.0M
2023-05-05 21.34 21.34 20.57 20.73 0.0M
2023-05-04 21.57 22.38 21.45 22.11 0.0M
2023-05-03 20.64 21.05 19.91 21.05 0.0M
2023-05-02 20.36 21.69 20.35 20.90 0.0M
2023-05-01 20.13 20.20 19.63 20.05 0.0M
2023-04-28 20.87 20.87 19.99 20.06 0.0M
2023-04-27 21.56 21.61 20.64 20.67 0.0M
2023-04-26 21.28 21.74 21.01 21.56 0.0M
2023-04-25 20.49 21.05 20.48 21.04 0.0M
2023-04-24 19.95 20.01 19.84 19.90 0.0M
2023-04-21 20.23 20.29 19.90 19.90 0.0M
2023-04-20 19.93 19.94 19.67 19.86 0.0M
2023-04-19 20.06 20.06 19.55 19.64 0.0M
2023-04-18 19.33 19.89 19.33 19.70 0.0M
2023-04-17 20.00 20.03 19.63 19.63 0.0M
2023-04-14 19.55 20.40 19.39 20.08 0.0M
2023-04-13 20.17 20.30 19.67 19.77 0.0M
2023-04-12 19.37 20.17 19.32 20.17 0.0M
2023-04-11 20.18 20.18 19.61 19.84 0.0M
2023-04-10 21.31 21.32 20.41 20.41 0.0M
2023-04-06 21.18 21.37 20.96 21.13 0.0M
2023-04-05 20.91 21.42 20.81 21.01 0.0M
2023-04-04 19.41 20.82 19.41 20.59 0.0M
2023-04-03 19.56 19.91 19.29 19.57 0.0M
2023-03-31 19.97 19.97 19.54 19.54 0.0M
2023-03-30 20.32 20.69 20.14 20.59 0.0M
2023-03-29 20.94 21.12 20.73 20.79 0.0M
2023-03-28 21.63 21.79 21.37 21.52 0.0M
2023-03-27 21.54 21.89 21.44 21.64 0.0M
2023-03-24 23.41 23.79 22.43 22.43 0.0M
2023-03-23 22.23 23.27 21.37 22.75 0.0M
2023-03-22 20.99 22.50 20.70 22.50 0.0M
2023-03-21 21.18 21.30 20.47 21.06 0.0M
2023-03-20 22.79 22.79 21.91 22.22 0.0M
2023-03-17 22.52 23.50 22.52 23.42 0.0M
2023-03-16 23.50 23.72 21.80 21.93 0.0M
2023-03-15 23.01 23.72 22.64 22.86 0.0M
2023-03-14 21.17 22.06 20.59 21.35 0.0M
2023-03-13 22.47 23.26 21.83 22.65 0.1M
2023-03-10 20.09 21.85 20.09 21.44 0.0M
2023-03-09 18.43 19.80 18.30 19.80 0.0M
2023-03-08 18.45 18.73 18.29 18.43 0.0M
2023-03-07 17.85 18.47 17.80 18.44 0.0M
2023-03-06 17.14 17.85 17.14 17.79 0.0M
2023-03-03 17.54 17.66 17.14 17.18 0.1M
2023-03-02 18.51 18.54 17.80 17.80 0.0M
2023-03-01 18.23 18.37 17.93 17.99 0.0M
2023-02-28 18.03 18.20 17.71 18.20 0.0M
2023-02-27 17.70 18.09 17.69 18.04 0.0M
2023-02-24 18.61 18.74 18.08 18.15 0.0M
2023-02-23 17.64 18.37 17.64 17.84 0.0M
2023-02-22 18.08 18.19 17.74 18.07 0.0M
2023-02-21 17.43 18.15 17.34 18.13 0.1M
2023-02-17 16.99 17.21 16.84 16.86 0.0M
2023-02-16 16.77 16.84 16.28 16.81 0.0M
2023-02-15 16.99 17.12 16.43 16.47 0.0M
2023-02-14 17.16 17.27 16.51 16.78 0.0M
2023-02-13 17.30 17.49 16.74 16.74 0.0M
2023-02-10 17.75 17.75 17.41 17.41 0.0M
2023-02-09 16.49 17.63 16.49 17.48 0.0M
2023-02-08 16.58 16.88 16.42 16.85 0.0M
2023-02-07 16.89 17.14 16.19 16.32 0.0M
2023-02-06 16.33 16.78 16.25 16.66 0.0M
2023-02-03 16.23 16.23 15.72 16.08 0.0M
2023-02-02 16.10 16.19 15.60 15.77 0.0M
2023-02-01 17.20 17.40 16.01 16.40 0.0M
2023-01-31 18.15 18.19 17.21 17.21 0.0M
2023-01-30 18.05 18.45 17.97 18.45 0.0M
2023-01-27 17.98 18.25 17.71 17.88 0.0M
2023-01-26 18.19 18.64 18.04 18.07 0.0M
2023-01-25 19.21 19.30 18.51 18.54 0.0M
2023-01-24 18.84 18.90 18.45 18.65 0.0M
2023-01-23 19.03 19.10 18.30 18.44 0.1M
2023-01-20 20.23 20.29 19.19 19.19 0.0M
2023-01-19 19.97 20.45 19.91 20.22 0.0M
2023-01-18 18.60 19.58 18.32 19.58 0.0M
2023-01-17 18.71 18.88 18.50 18.82 0.0M
2023-01-13 19.42 19.42 18.69 18.71 0.0M
2023-01-12 19.18 19.68 18.88 18.93 0.0M
2023-01-11 19.91 19.91 19.46 19.46 0.0M
2023-01-10 20.87 20.97 20.23 20.23 0.0M
2023-01-09 20.39 20.80 20.12 20.80 0.0M
2023-01-06 21.77 22.07 20.70 20.85 0.0M
2023-01-05 22.80 22.85 22.31 22.50 0.0M
2023-01-04 22.34 22.34 21.46 21.83 0.0M
2023-01-03 22.00 23.21 21.65 22.78 0.0M