Ultrapro Short Midcap 400 Proshares (NY: SMDD )

26.91 USD +0.61 (+2.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 26.36 27.12 26.36 26.91 22,718 +0.61(+2.33%)
Sep 16, 2021 26.11 26.53 25.99 26.30 8,056 +0.15(+0.56%)
Sep 15, 2021 27.06 27.06 26.15 26.15 10,262 -0.91(-3.36%)
Sep 14, 2021 26.57 27.11 26.57 27.06 11,593 +0.86(+3.28%)
Sep 13, 2021 25.99 26.60 25.99 26.20 5,966 -0.47(-1.76%)
Sep 10, 2021 25.53 26.68 25.49 26.67 19,421 +0.75(+2.88%)
Sep 09, 2021 25.86 26.06 25.44 25.92 22,553 +0.12(+0.48%)
Sep 08, 2021 25.70 25.86 25.54 25.80 18,955 +0.27(+1.08%)
Sep 07, 2021 24.69 25.54 24.69 25.52 8,182 +0.87(+3.54%)
Sep 03, 2021 24.58 24.79 24.58 24.65 6,832 +0.32(+1.30%)
Sep 02, 2021 24.55 24.55 24.34 24.34 19,194 -0.37(-1.50%)
Sep 01, 2021 24.87 25.11 24.43 24.71 2,752 -0.14(-0.58%)
Aug 31, 2021 24.62 25.13 24.62 24.85 5,611 +0.17(+0.69%)
Aug 30, 2021 24.42 24.86 24.33 24.68 32,428 +0.18(+0.73%)
Aug 27, 2021 25.92 25.92 24.43 24.50 34,463 -1.49(-5.73%)
Aug 26, 2021 25.54 26.03 25.32 25.99 10,672 +0.72(+2.85%)
Aug 25, 2021 25.44 25.44 24.95 25.27 6,203 -0.50(-1.92%)
Aug 24, 2021 26.31 26.31 25.63 25.77 5,226 -0.75(-2.85%)
Aug 23, 2021 26.67 26.80 26.40 26.52 7,316 -0.75(-2.75%)
Aug 20, 2021 28.22 28.22 27.21 27.27 11,415 -1.04(-3.67%)
Aug 19, 2021 28.42 28.60 27.75 28.31 56,289 +0.74(+2.67%)
Aug 18, 2021 27.01 27.58 26.51 27.57 24,609 +0.78(+2.91%)
Aug 17, 2021 26.56 27.55 26.47 26.79 21,055 +0.89(+3.44%)
Aug 16, 2021 26.05 26.49 25.78 25.90 9,680 +0.19(+0.74%)
Aug 13, 2021 25.50 25.83 25.50 25.71 3,078 +0.17(+0.67%)
Aug 12, 2021 25.39 25.80 25.39 25.54 7,216 +0.10(+0.40%)
Aug 11, 2021 26.04 26.19 25.43 25.44 8,190 -0.66(-2.54%)
Aug 10, 2021 26.23 26.29 25.83 26.10 3,789 -0.31(-1.17%)
Aug 09, 2021 26.54 26.77 26.09 26.41 23,721 +0.22(+0.84%)
Aug 06, 2021 26.01 26.26 25.69 26.19 5,149 -0.29(-1.10%)
Aug 05, 2021 26.69 26.81 26.40 26.48 11,429 -0.78(-2.86%)
Aug 04, 2021 26.95 27.26 26.50 27.26 5,566 +0.75(+2.84%)
Aug 03, 2021 26.74 27.52 26.49 26.51 6,329 -0.47(-1.73%)
Aug 02, 2021 26.21 26.97 25.44 26.97 11,470 +0.31(+1.18%)
Jul 30, 2021 26.88 26.88 26.02 26.66 11,969 +0.13(+0.49%)
Jul 29, 2021 26.77 26.79 26.06 26.53 9,764 -0.81(-2.96%)
Jul 28, 2021 27.68 28.42 26.95 27.34 9,760 -0.67(-2.39%)
Jul 27, 2021 28.24 28.49 27.86 28.01 10,793 +0.48(+1.73%)
Jul 26, 2021 27.54 27.63 27.23 27.53 2,753 -0.07(-0.24%)
Jul 23, 2021 27.93 28.39 27.60 27.60 9,227 -0.74(-2.60%)
Jul 22, 2021 27.75 28.52 27.75 28.34 3,390 +0.74(+2.68%)
Jul 21, 2021 27.90 27.90 27.21 27.60 6,570 -1.05(-3.66%)
Jul 20, 2021 30.98 31.15 28.13 28.65 11,204 -2.59(-8.30%)
Jul 19, 2021 31.23 31.83 30.59 31.24 16,971 +1.53(+5.15%)
Jul 16, 2021 28.07 29.76 27.95 29.71 13,023 +1.01(+3.53%)
Jul 15, 2021 28.79 29.09 28.42 28.70 16,405 +0.33(+1.15%)
Jul 14, 2021 27.57 28.50 27.34 28.37 6,035 +0.46(+1.66%)
Jul 13, 2021 27.09 27.91 27.09 27.91 5,472 +1.17(+4.37%)
Jul 12, 2021 27.22 27.37 26.64 26.74 5,765 -0.18(-0.68%)
Jul 09, 2021 27.80 27.80 26.87 26.92 8,935 -1.85(-6.43%)
Jul 08, 2021 29.22 29.74 28.09 28.77 23,358 +1.07(+3.86%)
Jul 07, 2021 27.97 28.16 27.70 27.70 778 -0.17(-0.60%)
Jul 06, 2021 26.87 28.41 26.87 27.87 12,033 +0.95(+3.53%)
Jul 02, 2021 26.93 27.17 26.89 26.92 3,869 +0.23(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.