ProShares UltraShort SmallCap600 (SDD)
NYSEARCA: SDD · Real-Time Price · USD
12.49
+0.04 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
12.49
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
SDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.36% | 192 |
| Dec 4, 2025 | 12.35 | 12.45 | 12.33 | 12.45 | 12.45 | 0.40% | 355 |
| Dec 3, 2025 | 12.61 | 12.61 | 12.40 | 12.40 | 12.39 | -2.76% | 943 |
| Dec 2, 2025 | 12.76 | 12.76 | 12.74 | 12.75 | 12.75 | - | 693 |
| Dec 1, 2025 | 12.78 | 12.78 | 12.64 | 12.75 | 12.75 | 1.14% | 993 |
| Nov 28, 2025 | 12.47 | 12.63 | 12.47 | 12.60 | 12.60 | 0.19% | 1,065 |
| Nov 26, 2025 | 12.49 | 12.58 | 12.41 | 12.58 | 12.58 | -1.05% | 2,213 |
| Nov 25, 2025 | 12.90 | 12.94 | 12.67 | 12.71 | 12.71 | -4.94% | 2,985 |
| Nov 24, 2025 | 13.74 | 13.74 | 13.37 | 13.37 | 13.37 | -2.99% | 2,543 |
| Nov 21, 2025 | 14.45 | 14.51 | 13.62 | 13.79 | 13.79 | -6.11% | 4,248 |
| Nov 20, 2025 | 13.87 | 14.68 | 13.87 | 14.68 | 14.68 | 3.50% | 999 |
| Nov 19, 2025 | 13.99 | 14.19 | 13.99 | 14.19 | 14.19 | 0.40% | 1,357 |
| Nov 18, 2025 | 14.25 | 14.41 | 14.07 | 14.13 | 14.13 | -0.03% | 3,416 |
| Nov 17, 2025 | 13.54 | 14.16 | 13.54 | 14.13 | 14.13 | 4.40% | 2,715 |
| Nov 14, 2025 | 13.76 | 13.78 | 13.42 | 13.54 | 13.54 | 0.04% | 1,866 |
| Nov 13, 2025 | 13.05 | 13.58 | 13.05 | 13.53 | 13.53 | 4.74% | 2,199 |
| Nov 12, 2025 | 12.84 | 12.92 | 12.77 | 12.92 | 12.92 | -0.19% | 2,223 |
| Nov 11, 2025 | 12.96 | 12.96 | 12.93 | 12.95 | 12.95 | -0.44% | 567 |
| Nov 10, 2025 | 12.96 | 13.16 | 12.96 | 13.00 | 13.00 | -2.13% | 702 |
| Nov 7, 2025 | 13.58 | 13.71 | 13.29 | 13.29 | 13.29 | -1.59% | 9,796 |
| Nov 6, 2025 | 13.18 | 13.50 | 13.18 | 13.50 | 13.50 | 2.76% | 15,532 |
| Nov 5, 2025 | 13.54 | 13.54 | 13.10 | 13.14 | 13.14 | -5.08% | 9,855 |
| Nov 4, 2025 | 13.52 | 13.84 | 13.46 | 13.84 | 13.84 | 3.59% | 18,325 |
| Nov 3, 2025 | 13.58 | 13.58 | 13.36 | 13.36 | 13.36 | -0.13% | 373 |
| Oct 31, 2025 | 13.48 | 13.55 | 13.38 | 13.38 | 13.38 | -0.23% | 329 |
| Oct 30, 2025 | 13.34 | 13.41 | 13.27 | 13.41 | 13.41 | 2.30% | 3,119 |
| Oct 29, 2025 | 12.90 | 13.16 | 12.76 | 13.11 | 13.11 | 2.75% | 2,033 |
| Oct 28, 2025 | 12.81 | 12.81 | 12.76 | 12.76 | 12.75 | 1.07% | 385 |
| Oct 27, 2025 | 12.41 | 12.62 | 12.41 | 12.62 | 12.62 | 0.02% | 764 |
| Oct 24, 2025 | 12.48 | 12.62 | 12.48 | 12.62 | 12.62 | -1.61% | 2,329 |
| Oct 23, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -2.34% | 81 |
| Oct 22, 2025 | 13.09 | 13.13 | 13.09 | 13.13 | 13.13 | 2.10% | 2,442 |
| Oct 21, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.69% | 280 |
| Oct 20, 2025 | 12.99 | 13.04 | 12.88 | 12.95 | 12.95 | -2.78% | 2,423 |
| Oct 17, 2025 | 13.36 | 13.39 | 13.32 | 13.32 | 13.32 | 0.26% | 581 |
| Oct 16, 2025 | 13.29 | 13.36 | 12.96 | 13.29 | 13.29 | 2.53% | 5,263 |
| Oct 15, 2025 | 12.76 | 13.04 | 12.76 | 12.96 | 12.96 | -1.72% | 3,366 |
| Oct 14, 2025 | 13.55 | 13.55 | 13.09 | 13.19 | 13.19 | -3.07% | 10,720 |
| Oct 13, 2025 | 13.70 | 13.75 | 13.60 | 13.60 | 13.60 | -3.95% | 4,253 |
| Oct 10, 2025 | 13.48 | 14.16 | 13.48 | 14.16 | 14.16 | 6.47% | 2,525 |
| Oct 9, 2025 | 13.33 | 13.34 | 13.30 | 13.30 | 13.30 | 2.04% | 588 |
| Oct 8, 2025 | 13.24 | 13.24 | 13.03 | 13.04 | 13.04 | -1.52% | 569 |
| Oct 7, 2025 | 13.19 | 13.24 | 13.19 | 13.24 | 13.24 | 2.82% | 924 |
| Oct 6, 2025 | 12.85 | 12.87 | 12.63 | 12.87 | 12.87 | 0.41% | 1,378 |
| Oct 3, 2025 | 12.65 | 12.84 | 12.64 | 12.82 | 12.82 | -1.28% | 1,909 |
| Oct 2, 2025 | 13.38 | 13.38 | 12.99 | 12.99 | 12.99 | -0.41% | 1,587 |
| Oct 1, 2025 | 13.17 | 13.17 | 13.04 | 13.04 | 13.04 | -0.65% | 493 |
| Sep 30, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.15% | 35 |
| Sep 29, 2025 | 13.19 | 13.19 | 13.14 | 13.14 | 13.14 | -0.43% | 365 |
| Sep 26, 2025 | 13.39 | 13.47 | 13.20 | 13.20 | 13.20 | -1.76% | 1,088 |