Get the Stockscreener App
7.84
4.50%
-0.3696
Proshares Ultrapro Short Midcap 400 3 X Shares Stock (SMDD) Price History
The historical daily chart and data for Proshares Ultrapro Short Midcap 400 3 X Shares stock (SMDD), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $7.84.
- Proshares Ultrapro Short Midcap 400 3 X Shares all-time high stock price is $783.04, occurred on November 04, 2016.
- The lowest Proshares Ultrapro Short Midcap 400 3 X Shares stock price recorded was $7.48 on November 11, 2024. Since then, Proshares Ultrapro Short Midcap 400 3 X Shares's stock price has risen over 4.81% to $7.84 now.
- The 52-week high stock price for SMDD is $18.18, representing a 131.90% increase from the current share price, occurred on November 28, 2023.
- The 52-week low stock price for SMDD is $7.48, indicating a -4.59% decrease from the current share price, occurred on November 11, 2024.
- The closing price of Proshares Ultrapro Short Midcap 400 3 X Shares (SMDD) stock in the beginning of 2023 was $20.89. The stock closed the year at $22.54, a gain of over 7.89% for the year.
The table below shows more information about SMDD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $8.11 | $7.83 | $0.28 | 17,798.0 | -4.50% |
| Nov 20, 2024 | $8.43 | $8.20 | $0.2311 | 42,743.0 | -1.45% |
| Nov 19, 2024 | $8.60 | $8.29 | $0.31 | 16,878.0 | -0.12% |
| Nov 18, 2024 | $8.40 | $8.25 | $0.15 | 16,204.0 | -0.60% |
| Nov 15, 2024 | $8.43 | $8.18 | $0.25 | 14,627.0 | +3.45% |
| Nov 14, 2024 | $8.15 | $7.86 | $0.295 | 36,650.0 | +2.79% |
| Nov 13, 2024 | $7.89 | $7.67 | $0.2249 | 3,424.0 | +1.59% |
| Nov 12, 2024 | $7.82 | $7.53 | $0.29 | 24,414.0 | +3.15% |
| Nov 11, 2024 | $7.53 | $7.48 | $0.05 | 7,107.0 | -2.59% |
| Nov 08, 2024 | $7.87 | $7.71 | $0.1645 | 14,613.0 | -1.33% |
| Nov 07, 2024 | $7.83 | $7.82 | $0.0133 | 2,490.0 | -0.09% |
| Nov 06, 2024 | $8.24 | $7.82 | $0.419 | 86,410.0 | -11.81% |
| Nov 05, 2024 | $9.45 | $8.89 | $0.56 | 17,854.0 | -4.41% |
| Nov 04, 2024 | $9.43 | $9.07 | $0.36 | 47,535.0 | -0.75% |
| Nov 01, 2024 | $9.40 | $9.17 | $0.23 | 28,483.0 | +0.24% |
| Oct 31, 2024 | $9.37 | $9.08 | $0.285 | 16,876.0 | +3.29% |
| Oct 30, 2024 | $9.13 | $8.72 | $0.41 | 5,425.0 | +0.56% |
| Oct 29, 2024 | $9.26 | $9.00 | $0.26 | 9,472.0 | -0.00% |
| Oct 28, 2024 | $9.11 | $8.96 | $0.15 | 4,849.0 | -3.34% |
| Oct 25, 2024 | $9.37 | $9.12 | $0.2466 | 8,236.0 | +2.01% |
| Oct 24, 2024 | $9.24 | $9.06 | $0.1793 | 8,826.0 | -0.35% |
| Oct 23, 2024 | $9.19 | $9.04 | $0.15 | 3,833.0 | +1.90% |
| Oct 22, 2024 | $9.07 | $8.90 | $0.175 | 10,115.0 | +2.04% |
Proshares Ultrapro Short Midcap 400 3 X Shares Stock (SMDD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Proshares Ultrapro Short Midcap 400 3 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMDD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Proshares Ultrapro Short Midcap 400 3 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Proshares Ultrapro Short Midcap 400 3 X Shares Stock (SMDD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $9.45 | $7.48 | $1.97 | 377,230.0 | -16.13% |
| Oct, 2024 | $9.60 | $8.48 | $1.12 | 237,473.0 | +2.49% |
| Sep, 2024 | $11.61 | $8.92 | $2.69 | 258,906.0 | -4.34% |
| Aug, 2024 | $12.79 | $9.28 | $3.51 | 268,992.0 | -0.48% |
| Jul, 2024 | $11.89 | $9.15 | $2.74 | 225,019.0 | -16.00% |
| Jun, 2024 | $11.99 | $10.56 | $1.43 | 181,569.0 | +5.21% |
| May, 2024 | $12.32 | $10.17 | $2.15 | 191,653.0 | -11.24% |
| Apr, 2024 | $12.78 | $10.15 | $2.63 | 240,650.0 | +20.73% |
| Mar, 2024 | $11.96 | $10.07 | $1.89 | 311,989.0 | -15.00% |
| Feb, 2024 | $14.33 | $11.89 | $2.44 | 134,361.0 | -16.08% |
| Jan, 2024 | $15.15 | $13.36 | $1.79 | 146,711.0 | +5.32% |
Proshares Ultrapro Short Midcap 400 3 X Shares Stock (SMDD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.08 | $12.98 | $4.10 | 108,047.0 | -23.77% |
| Nov, 2023 | $23.14 | $17.55 | $5.59 | 155,264.0 | -22.18% |
| Oct, 2023 | $24.00 | $18.77 | $5.23 | 281,906.0 | +17.51% |
| Sep, 2023 | $20.14 | $16.00 | $4.14 | 152,420.0 | +16.83% |
| Aug, 2023 | $18.40 | $15.04 | $3.36 | 284,359.0 | +10.13% |
| Jul, 2023 | $18.18 | $14.82 | $3.36 | 174,542.0 | -10.98% |
| Jun, 2023 | $22.05 | $16.71 | $5.34 | 470,497.0 | -23.71% |
| May, 2023 | $22.38 | $19.63 | $2.75 | 228,073.0 | +10.17% |
| Apr, 2023 | $21.74 | $19.29 | $2.45 | 209,271.0 | +2.66% |
| Mar, 2023 | $23.79 | $17.14 | $6.65 | 619,554.0 | +7.36% |
| Feb, 2023 | $18.74 | $15.60 | $3.14 | 402,308.0 | +5.75% |
| Jan, 2023 | $23.21 | $17.21 | $6.00 | 414,503.0 | -23.65% |
Proshares Ultrapro Short Midcap 400 3 X Shares Stock (SMDD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $24.11 | $18.86 | $5.25 | 606,459.0 | +17.83% |
| Nov, 2022 | $26.84 | $19.13 | $7.71 | 602,656.0 | -18.80% |
| Oct, 2022 | $32.92 | $23.22 | $9.70 | 849,620.0 | -28.63% |
| Sep, 2022 | $34.04 | $22.30 | $11.74 | 752,286.0 | +30.22% |
| Aug, 2022 | $25.49 | $20.00 | $5.49 | 513,138.0 | +8.14% |
| Jul, 2022 | $34.19 | $23.31 | $10.88 | 473,867.0 | -28.14% |
| Jun, 2022 | $36.48 | $23.60 | $12.88 | 512,733.0 | +29.34% |
| May, 2022 | $32.95 | $23.79 | $9.16 | 626,787.0 | -7.35% |
| Apr, 2022 | $27.23 | $21.30 | $5.93 | 312,634.0 | +21.84% |
| Mar, 2022 | $28.32 | $20.46 | $7.86 | 397,651.0 | -7.76% |
| Feb, 2022 | $29.90 | $22.49 | $7.41 | 343,925.0 | -5.76% |
| Jan, 2022 | $29.96 | $20.22 | $9.74 | 529,169.0 | +22.61% |
1.11%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):