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
2024-12-31 8.88 9.01 8.84 8.94 0.1M
2024-12-30 8.92 9.19 8.85 8.98 0.0M
2024-12-27 8.73 8.93 8.56 8.79 0.0M
2024-12-26 8.70 8.70 8.50 8.54 0.0M
2024-12-24 8.76 8.79 8.61 8.61 0.0M
2024-12-23 8.97 9.06 8.79 8.79 0.0M
2024-12-20 9.40 9.40 8.72 9.01 0.0M
2024-12-19 8.98 9.19 8.86 9.19 0.0M
2024-12-18 8.10 9.15 8.08 9.12 0.1M
2024-12-17 8.03 8.25 7.93 8.17 0.1M
2024-12-16 7.90 7.97 7.75 7.90 0.1M
2024-12-13 7.80 7.95 7.78 7.90 0.0M
2024-12-12 7.70 7.77 7.63 7.76 0.0M
2024-12-11 7.65 7.70 7.56 7.64 0.0M
2024-12-10 7.66 7.80 7.62 7.78 0.0M
2024-12-09 7.41 7.61 7.41 7.61 0.0M
2024-12-06 7.36 7.55 7.36 7.49 0.0M
2024-12-05 7.36 7.51 7.32 7.51 0.0M
2024-12-04 7.34 7.44 7.32 7.33 0.0M
2024-12-03 7.34 7.45 7.34 7.39 0.0M
2024-12-02 7.21 7.35 7.21 7.31 0.0M
2024-11-29 7.13 7.25 7.13 7.25 0.0M
2024-11-27 7.12 7.29 7.12 7.25 0.0M
2024-11-26 7.10 7.31 7.10 7.18 0.0M
2024-11-25 7.24 7.24 6.93 7.08 0.1M
2024-11-22 7.70 7.70 7.40 7.40 0.1M
2024-11-21 8.05 8.11 7.75 7.81 0.0M
2024-11-20 8.26 8.43 8.20 8.21 0.0M
2024-11-19 8.58 8.60 8.29 8.33 0.0M
2024-11-18 8.38 8.40 8.25 8.34 0.0M
2024-11-15 8.19 8.43 8.18 8.39 0.0M
2024-11-14 7.86 8.16 7.86 8.11 0.0M
2024-11-13 7.77 7.89 7.67 7.89 0.0M
2024-11-12 7.59 7.82 7.53 7.77 0.0M
2024-11-11 7.50 7.53 7.48 7.53 0.0M
2024-11-08 7.82 7.87 7.71 7.73 0.0M
2024-11-07 7.83 7.83 7.82 7.83 0.0M
2024-11-06 7.82 8.24 7.82 7.84 0.1M
2024-11-05 9.40 9.45 8.89 8.89 0.0M
2024-11-04 9.43 9.43 9.07 9.30 0.0M
2024-11-01 9.27 9.40 9.17 9.37 0.0M
2024-10-31 9.09 9.37 9.08 9.35 0.0M
2024-10-30 9.10 9.13 8.72 9.05 0.0M
2024-10-29 9.17 9.26 9.00 9.00 0.0M
2024-10-28 9.11 9.11 8.96 9.00 0.0M
2024-10-25 9.12 9.37 9.12 9.31 0.0M
2024-10-24 9.13 9.24 9.06 9.13 0.0M
2024-10-23 9.12 9.19 9.04 9.16 0.0M
2024-10-22 8.90 9.08 8.90 8.99 0.0M
2024-10-21 8.55 8.87 8.55 8.81 0.0M
2024-10-18 8.49 8.56 8.48 8.54 0.0M
2024-10-17 8.50 8.58 8.49 8.52 0.0M
2024-10-16 8.62 8.62 8.49 8.55 0.0M
2024-10-15 8.74 8.77 8.50 8.77 0.0M
2024-10-14 8.93 8.93 8.70 8.71 0.0M
2024-10-11 9.08 9.08 8.86 8.86 0.0M
2024-10-10 9.41 9.41 9.30 9.31 0.0M
2024-10-09 9.33 9.34 9.10 9.17 0.0M
2024-10-08 9.33 9.46 9.31 9.34 0.0M
2024-10-07 9.35 9.53 9.33 9.39 0.0M
2024-10-04 9.15 9.33 9.09 9.18 0.0M
2024-10-03 9.58 9.59 9.45 9.45 0.0M
2024-10-02 9.47 9.47 9.31 9.35 0.0M
2024-10-01 9.35 9.60 9.31 9.39 0.0M
2024-09-30 9.27 9.38 9.12 9.12 0.0M
2024-09-27 9.04 9.22 8.92 9.15 0.0M
2024-09-26 9.18 9.25 9.15 9.16 0.0M
2024-09-25 9.14 9.47 9.14 9.43 0.0M
2024-09-24 9.15 9.27 9.15 9.25 0.0M
2024-09-23 9.34 9.39 9.25 9.25 0.0M
2024-09-20 9.41 9.46 9.37 9.41 0.0M
2024-09-19 9.28 9.35 9.10 9.21 0.0M
2024-09-18 9.67 9.77 9.21 9.71 0.0M
2024-09-17 9.55 9.81 9.55 9.71 0.0M
2024-09-16 10.00 10.01 9.85 9.86 0.0M
2024-09-13 10.57 10.57 10.04 10.07 0.0M
2024-09-12 10.89 10.89 10.62 10.62 0.0M
2024-09-11 11.06 11.61 10.84 10.84 0.0M
2024-09-10 11.01 11.15 10.97 11.00 0.0M
2024-09-09 11.06 11.06 10.69 10.93 0.0M
2024-09-06 10.88 11.10 10.77 11.07 0.0M
2024-09-05 10.37 10.66 10.37 10.64 0.0M
2024-09-04 10.44 10.45 10.17 10.38 0.0M
2024-09-03 9.83 10.31 9.83 10.31 0.0M
2024-08-30 9.69 9.86 9.52 9.53 0.0M
2024-08-29 9.70 9.84 9.51 9.76 0.0M
2024-08-28 9.78 9.82 9.70 9.82 0.0M
2024-08-27 9.70 9.78 9.66 9.66 0.0M
2024-08-26 9.34 9.57 9.28 9.57 0.0M
2024-08-23 9.75 9.75 9.45 9.47 0.0M
2024-08-22 9.88 10.14 9.88 10.14 0.0M
2024-08-21 10.22 10.22 9.93 9.93 0.0M
2024-08-20 10.11 10.37 10.07 10.31 0.0M
2024-08-19 10.18 10.28 10.04 10.05 0.0M
2024-08-16 10.35 10.36 10.28 10.32 0.0M
2024-08-15 10.43 10.54 10.22 10.32 0.0M
2024-08-14 10.81 11.05 10.78 10.95 0.0M
2024-08-13 11.18 11.27 10.88 10.91 0.0M
2024-08-12 11.06 11.45 11.06 11.41 0.0M
2024-08-09 11.32 11.32 11.09 11.13 0.0M
2024-08-08 11.67 11.67 11.09 11.17 0.0M
2024-08-07 11.11 11.92 11.05 11.92 0.0M
2024-08-06 11.91 12.07 11.16 11.62 0.0M
2024-08-05 12.60 12.79 11.60 11.99 0.0M
2024-08-02 10.91 11.39 10.91 11.09 0.0M
2024-08-01 9.50 10.39 9.41 10.22 0.0M
2024-07-31 9.51 9.81 9.15 9.58 0.0M
2024-07-30 9.79 9.85 9.42 9.76 0.0M
2024-07-29 9.84 9.91 9.75 9.85 0.0M
2024-07-26 10.04 10.04 9.72 9.82 0.0M
2024-07-25 10.52 10.52 9.91 10.27 0.0M
2024-07-24 9.99 10.55 9.99 10.55 0.0M
2024-07-23 10.09 10.09 9.89 9.99 0.0M
2024-07-22 10.28 10.40 10.01 10.01 0.0M
2024-07-19 10.29 10.47 10.29 10.40 0.0M
2024-07-18 9.87 10.15 9.56 10.15 0.0M
2024-07-17 9.70 9.85 9.44 9.85 0.0M
2024-07-16 9.93 9.93 9.41 9.41 0.0M
2024-07-15 10.26 10.29 10.17 10.20 0.0M
2024-07-12 10.44 10.44 10.21 10.36 0.0M
2024-07-11 11.09 11.09 10.61 10.64 0.0M
2024-07-10 11.77 11.79 11.48 11.48 0.0M
2024-07-09 11.78 11.91 11.77 11.91 0.0M
2024-07-08 11.46 11.68 11.46 11.68 0.0M
2024-07-05 11.86 11.88 11.77 11.77 0.0M
2024-07-03 11.58 11.58 11.41 11.51 0.0M
2024-07-02 11.77 11.77 11.61 11.61 0.0M
2024-07-01 11.69 11.75 11.69 11.71 0.0M
2024-06-28 11.50 11.50 11.41 11.41 0.0M
2024-06-27 11.63 11.63 11.48 11.48 0.0M
2024-06-26 11.64 11.66 11.56 11.58 0.0M
2024-06-25 11.20 11.62 11.20 11.53 0.0M
2024-06-24 11.05 11.18 11.05 11.18 0.0M
2024-06-21 11.59 11.70 11.43 11.43 0.0M
2024-06-20 11.48 11.57 11.47 11.53 0.0M
2024-06-18 11.35 11.45 11.35 11.42 0.0M
2024-06-17 11.83 11.91 11.47 11.51 0.0M
2024-06-14 11.78 12.00 11.69 11.83 0.0M
2024-06-13 11.20 11.55 11.20 11.34 0.0M
2024-06-12 10.95 11.17 10.77 11.15 0.0M
2024-06-11 11.70 11.88 11.56 11.62 0.0M
2024-06-10 11.81 11.82 11.41 11.48 0.0M
2024-06-07 11.51 11.59 11.31 11.51 0.0M
2024-06-06 11.23 11.36 11.23 11.26 0.0M
2024-06-05 11.40 11.47 11.13 11.17 0.0M
2024-06-04 11.28 11.56 11.27 11.54 0.0M
2024-06-03 10.56 11.20 10.56 11.11 0.0M
2024-05-31 11.23 11.27 10.83 10.84 0.0M
2024-05-30 11.44 11.44 11.19 11.21 0.0M
2024-05-29 11.47 11.58 11.44 11.57 0.0M
2024-05-28 10.82 11.17 10.77 11.12 0.0M
2024-05-24 11.01 11.01 10.89 10.91 0.0M
2024-05-23 10.68 11.23 10.68 11.21 0.0M
2024-05-22 10.50 10.84 10.50 10.74 0.0M
2024-05-21 10.55 10.56 10.50 10.50 0.0M
2024-05-20 10.47 10.48 10.37 10.43 0.0M
2024-05-17 10.55 10.55 10.47 10.48 0.0M
2024-05-16 10.33 10.46 10.31 10.46 0.0M
2024-05-15 10.23 10.37 10.17 10.20 0.0M
2024-05-14 10.36 10.60 10.34 10.41 0.0M
2024-05-13 10.54 10.72 10.47 10.72 0.0M
2024-05-10 10.61 10.71 10.31 10.68 0.0M
2024-05-09 11.01 11.01 10.65 10.65 0.0M
2024-05-08 11.10 11.10 10.95 10.96 0.0M
2024-05-07 10.90 10.90 10.73 10.84 0.0M
2024-05-06 11.10 11.10 10.93 10.95 0.0M
2024-05-03 11.26 11.50 11.12 11.41 0.0M
2024-05-02 11.93 11.96 11.73 11.78 0.0M
2024-05-01 12.29 12.33 11.73 12.18 0.0M
2024-04-30 11.80 12.21 11.80 12.21 0.0M
2024-04-29 11.75 11.75 11.57 11.62 0.0M
2024-04-26 11.93 11.93 11.68 11.83 0.0M
2024-04-25 12.08 12.20 11.89 11.93 0.0M
2024-04-24 11.74 11.84 11.68 11.73 0.0M
2024-04-23 12.19 12.19 11.65 11.76 0.0M
2024-04-22 12.46 12.46 12.04 12.22 0.0M
2024-04-19 12.47 12.71 12.47 12.56 0.0M
2024-04-18 12.53 12.78 12.26 12.70 0.0M
2024-04-17 12.06 12.62 12.06 12.59 0.0M
2024-04-16 12.29 12.57 12.20 12.29 0.0M
2024-04-15 11.55 12.20 11.39 12.09 0.0M
2024-04-12 11.44 11.80 11.31 11.75 0.0M
2024-04-11 11.12 11.42 11.11 11.19 0.0M
2024-04-10 11.19 11.27 10.99 11.19 0.0M
2024-04-09 10.49 10.69 10.49 10.57 0.0M
2024-04-08 10.64 10.64 10.50 10.60 0.0M
2024-04-05 10.98 10.98 10.69 10.72 0.0M
2024-04-04 10.38 10.98 10.38 10.98 0.0M
2024-04-03 10.87 10.87 10.61 10.64 0.0M
2024-04-02 10.65 10.87 10.65 10.75 0.0M
2024-04-01 10.15 10.39 10.15 10.34 0.0M
2024-03-28 10.10 10.12 10.07 10.12 0.0M
2024-03-27 10.46 10.46 10.28 10.28 0.0M
2024-03-26 10.68 10.78 10.68 10.78 0.0M
2024-03-25 10.75 10.75 10.64 10.73 0.0M
2024-03-22 10.53 10.75 10.48 10.75 0.1M
2024-03-21 10.67 10.67 10.45 10.48 0.0M
2024-03-20 11.32 11.32 10.85 10.85 0.0M
2024-03-19 11.53 11.53 11.32 11.33 0.0M
2024-03-18 11.41 11.59 11.41 11.59 0.0M
2024-03-15 11.46 11.51 11.37 11.51 0.0M
2024-03-14 11.39 11.70 11.35 11.52 0.0M
2024-03-13 11.01 11.10 10.97 11.07 0.0M
2024-03-12 11.38 11.40 11.16 11.18 0.0M
2024-03-11 11.29 11.53 11.23 11.37 0.0M
2024-03-08 10.83 11.30 10.72 11.20 0.0M
2024-03-07 11.16 11.16 10.99 11.02 0.0M
2024-03-06 11.33 11.43 11.25 11.33 0.0M
2024-03-05 11.65 11.65 11.41 11.55 0.0M
2024-03-04 11.39 11.46 11.32 11.46 0.0M
2024-03-01 11.96 11.96 11.68 11.70 0.0M
2024-02-29 12.02 12.12 11.89 11.90 0.0M
2024-02-28 12.25 12.25 12.15 12.23 0.0M
2024-02-27 12.32 12.34 12.25 12.25 0.0M
2024-02-26 12.42 12.42 12.32 12.36 0.0M
2024-02-23 12.39 12.39 12.30 12.33 0.0M
2024-02-22 12.73 12.73 12.37 12.37 0.0M
2024-02-21 13.18 13.18 12.96 12.96 0.0M
2024-02-20 13.04 13.12 13.02 13.05 0.0M
2024-02-16 12.65 12.71 12.35 12.71 0.0M
2024-02-15 12.70 12.70 12.35 12.42 0.0M
2024-02-14 13.39 13.39 13.08 13.08 0.0M
2024-02-13 13.90 13.90 13.37 13.68 0.0M
2024-02-12 13.00 13.01 12.59 12.72 0.0M
2024-02-09 13.21 13.21 13.08 13.11 0.0M
2024-02-08 13.57 13.60 13.40 13.41 0.0M
2024-02-07 13.67 13.77 13.67 13.77 0.0M
2024-02-06 14.20 14.20 13.95 13.96 0.0M
2024-02-05 14.32 14.33 14.02 14.11 0.0M
2024-02-02 14.00 14.00 13.66 13.66 0.0M
2024-02-01 14.09 14.25 13.71 13.71 0.0M
2024-01-31 13.66 14.18 13.66 14.18 0.0M
2024-01-30 13.42 13.52 13.42 13.46 0.0M
2024-01-29 13.72 13.84 13.39 13.39 0.0M
2024-01-26 13.62 13.81 13.55 13.77 0.0M
2024-01-25 13.66 14.00 13.66 13.83 0.0M
2024-01-24 13.36 14.10 13.36 14.05 0.0M
2024-01-23 13.36 13.88 13.36 13.78 0.0M
2024-01-22 13.79 13.84 13.57 13.62 0.0M
2024-01-19 14.53 14.67 14.09 14.13 0.0M
2024-01-18 14.74 14.87 14.51 14.51 0.0M
2024-01-17 15.14 15.15 14.76 14.87 0.0M
2024-01-16 14.63 14.75 14.49 14.60 0.0M
2024-01-12 13.99 14.38 13.75 14.27 0.0M
2024-01-11 14.19 14.66 14.19 14.24 0.0M
2024-01-10 14.30 14.30 14.08 14.17 0.0M
2024-01-09 14.15 14.33 14.15 14.23 0.0M
2024-01-08 14.26 14.31 13.98 13.98 0.0M
2024-01-05 14.69 14.75 14.25 14.56 0.0M
2024-01-04 14.61 14.65 14.34 14.65 0.0M
2024-01-03 14.07 14.60 14.07 14.58 0.0M
2024-01-02 13.78 13.78 13.42 13.63 0.0M