Stock listing
NYSE Arca:SMDD ProShares UltraPro Short MidCap400 Stock
Follow ProShares UltraPro Short MidCap400 into a list and get an email when it puts out news.
Share price · AMEX:SMDD
$8.46 USD -0.08 (-1.0%)
Close on Nov 3, 2026
- Day range
- $8.30 – $8.50 USDNov 3, 2026
- Volume
- 7,317 sharesNov 3, 2026
- Traded on an average day
- $90,879 USDMedian day 10,860 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:SMDD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $8.46 | -0.084 | -1.0% | $8.305 | $8.499 | $8.30 | 7,317 | |
| $8.544 | -0.215 | -2.5% | $8.55 | $8.57 | $8.38 | 3,482 | |
| $8.759 | +0.319 | +3.8% | $8.58 | $8.91 | $8.58 | 3,263 | |
| $8.441 | -0.27 | -3.1% | $8.73 | $8.73 | $8.441 | 3,066 | |
| $8.71 | -0.063 | -0.7% | $8.68 | $8.815 | $8.68 | 2,666 | |
| $8.774 | -0.103 | -1.2% | $8.78 | $8.81 | $8.774 | 632 | |
| $8.876 | -0.196 | -2.2% | $8.87 | $8.88 | $8.851 | 1,726 | |
| $9.072 | +0.152 | +1.7% | $9.13 | $9.13 | $9.01 | 3,286 | |
| $8.92 | +0.216 | +2.5% | $8.98 | $9.08 | $8.905 | 9,279 | |
| $8.704 | -0.097 | -1.1% | $8.66 | $8.80 | $8.61 | 14,816 | |
| $8.801 | -0.262 | -2.9% | $8.937 | $8.937 | $8.79 | 4,518 | |
| $9.063 | -0.017 | -0.2% | $8.94 | $9.08 | $8.94 | 9,264 | |
| $9.08 | +0.255 | +2.9% | $8.72 | $9.13 | $8.72 | 16,039 | |
| $8.825 | -0.285 | -3.1% | $9.11 | $9.19 | $8.821 | 10,438 | |
| $9.11 | +0.38 | +4.4% | $8.88 | $9.24 | $8.87 | 19,396 | |
| $8.73 | -0.05 | -0.6% | $8.77 | $8.94 | $8.725 | 8,246 | |
| $8.78 | +0.10 | +1.2% | $8.74 | $8.78 | $8.67 | 9,295 | |
| $8.68 | -0.14 | -1.6% | $8.79 | $8.79 | $8.64 | 6,046 | |
| $8.82 | -0.07 | -0.8% | $8.91 | $9.045 | $8.805 | 8,573 | |
| $8.89 | +0.41 | +4.8% | $8.71 | $8.97 | $8.71 | 13,003 | |
| $8.48 | -0.101 | -1.2% | $8.47 | $8.53 | $8.37 | 12,094 | |
| $8.581 | -0.089 | -1.0% | $8.75 | $8.955 | $8.45 | 16,428 | |
| $8.67 | -0.24 | -2.7% | $8.65 | $8.67 | $8.56 | 15,601 | |
| $8.91 | -0.27 | -2.9% | $9.17 | $9.27 | $8.871 | 6,432 | |
| $9.18 | +0.15 | +1.7% | $8.99 | $9.18 | $8.99 | 10,739 | |
| $9.03 | +0.03 | +0.3% | $9.02 | $9.18 | $8.91 | 9,940 | |
| $9.00 | +0.20 | +2.3% | $8.97 | $9.14 | $8.924 | 19,346 | |
| $8.80 | -0.08 | -0.9% | $8.86 | $8.94 | $8.76 | 25,599 | |
| $8.88 | +0.11 | +1.3% | $8.85 | $9.00 | $8.85 | 11,722 | |
| $8.77 | +0.10 | +1.2% | $8.73 | $8.78 | $8.615 | 10,747 | |
| $8.67 | -0.12 | -1.4% | $8.65 | $8.725 | $8.62 | 12,164 | |
| $8.79 | -0.071 | -0.8% | $8.77 | $8.83 | $8.71 | 23,344 | |
| $8.861 | +0.111 | +1.3% | $8.89 | $8.93 | $8.86 | 8,134 | |
| $8.75 | -0.158 | -1.8% | $8.56 | $8.755 | $8.56 | 12,974 | |
| $8.908 | +0.137 | +1.6% | $8.665 | $9.10 | $8.60 | 19,428 | |
| $8.771 | +0.14 | +1.6% | $8.66 | $8.78 | $8.66 | 3,942 | |
| $8.63 | +0.21 | +2.5% | $8.59 | $8.659 | $8.56 | 5,793 | |
| $8.42 | -0.196 | -2.3% | $8.44 | $8.44 | $8.37 | 3,805 | |
| $8.616 | +0.246 | +2.9% | $8.53 | $8.616 | $8.43 | 3,877 | |
| $8.37 | +0.268 | +3.3% | $8.16 | $8.375 | $8.16 | 10,308 | |
| $8.102 | +0.146 | +1.8% | $7.975 | $8.102 | $7.975 | 8,783 | |
| $7.956 | -0.024 | -0.3% | $8.10 | $8.10 | $7.88 | 6,923 | |
| $7.98 | -0.21 | -2.6% | $8.09 | $8.09 | $7.97 | 12,716 | |
| $8.19 | -0.171 | -2.0% | $8.31 | $8.31 | $8.19 | 12,359 | |
| $8.361 | +0.286 | +3.5% | $8.24 | $8.365 | $8.135 | 10,856 | |
| $8.075 | +0.122 | +1.5% | $8.04 | $8.13 | $8.025 | 11,750 | |
| $7.953 | +0.275 | +3.6% | $7.69 | $7.99 | $7.69 | 30,749 | |
| $7.678 | -0.028 | -0.4% | $7.65 | $7.76 | $7.65 | 12,520 | |
| $7.706 | -0.114 | -1.5% | $7.769 | $7.769 | $7.689 | 6,119 | |
| $7.82 | +0.006 | +0.1% | $7.86 | $7.889 | $7.82 | 14,730 | |
| $7.814 | +0.174 | +2.3% | $7.69 | $7.87 | $7.69 | 12,428 | |
| $7.64 | -0.093 | -1.2% | $7.62 | $7.70 | $7.62 | 14,242 | |
| $7.734 | +0.16 | +2.1% | $7.66 | $7.742 | $7.59 | 13,634 | |
| $7.574 | +0.104 | +1.4% | $7.30 | $7.593 | $7.30 | 6,437 | |
| $7.47 | +0.34 | +4.8% | $7.329 | $7.47 | $7.324 | 16,571 | |
| $7.13 | +0.04 | +0.6% | $7.15 | $7.17 | $7.11 | 14,333 | |
| $7.09 | -0.061 | -0.9% | $7.22 | $7.22 | $7.08 | 11,212 | |
| $7.151 | -0.094 | -1.3% | $7.19 | $7.21 | $7.15 | 16,191 | |
| $7.245 | -0.081 | -1.1% | $7.19 | $7.34 | $7.19 | 10,864 | |
| $7.326 | -0.067 | -0.9% | $7.32 | $7.33 | $7.25 | 9,596 | |
| $7.394 | +0.074 | +1.0% | $7.31 | $7.394 | $7.31 | 13,672 | |
| $7.32 | -0.30 | -3.9% | $7.46 | $7.465 | $7.29 | 16,532 | |
| $7.62 | +0.09 | +1.2% | $7.56 | $7.62 | $7.38 | 14,507 | |
| $7.53 | +0.12 | +1.6% | $7.31 | $7.53 | $7.31 | 12,131 | |
| $7.41 | -0.42 | -5.4% | $7.70 | $7.77 | $7.37 | 12,237 | |
| $7.83 | -0.25 | -3.1% | $8.04 | $8.04 | $7.826 | 5,160 |
- Ticker
- NYSE Arca:SMDD
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
ProShares UltraPro Short MidCap400 on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about ProShares UltraPro Short MidCap400.