ProShares UltraShort SmallCap600 (SDD)
NYSEARCA: SDD · Real-Time Price · USD
13.28
-1.18 (-8.15%)
At close: Aug 22, 2025, 4:00 PM
13.28
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
SDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.13 | 14.13 | 13.28 | 13.29 | 13.29 | -8.15% | 4,029 |
| Aug 21, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.82% | 335 |
| Aug 20, 2025 | 14.41 | 14.46 | 14.34 | 14.35 | 14.35 | 0.20% | 1,125 |
| Aug 19, 2025 | 14.29 | 14.32 | 14.29 | 14.32 | 14.32 | 0.17% | 455 |
| Aug 18, 2025 | 14.33 | 14.33 | 14.29 | 14.29 | 14.29 | -0.28% | 457 |
| Aug 15, 2025 | 14.22 | 14.33 | 14.22 | 14.33 | 14.33 | 1.47% | 526 |
| Aug 14, 2025 | 13.93 | 14.34 | 13.93 | 14.13 | 14.13 | 2.38% | 2,506 |
| Aug 13, 2025 | 14.32 | 14.32 | 13.80 | 13.80 | 13.80 | -4.14% | 835 |
| Aug 12, 2025 | 14.66 | 14.66 | 14.39 | 14.39 | 14.39 | -6.61% | 1,166 |
| Aug 11, 2025 | 15.13 | 15.43 | 15.13 | 15.41 | 15.41 | 0.38% | 1,199 |
| Aug 8, 2025 | 15.33 | 15.35 | 15.30 | 15.35 | 15.35 | -0.49% | 504 |
| Aug 7, 2025 | 15.30 | 15.46 | 15.30 | 15.43 | 15.43 | 0.53% | 868 |
| Aug 6, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.01% | 397 |
| Aug 5, 2025 | 15.41 | 15.71 | 15.35 | 15.35 | 15.35 | -1.17% | 1,250 |
| Aug 4, 2025 | 15.73 | 15.88 | 15.53 | 15.53 | 15.53 | -3.08% | 1,650 |
| Aug 1, 2025 | 16.05 | 16.40 | 15.96 | 16.02 | 16.02 | 3.76% | 8,612 |
| Jul 31, 2025 | 15.13 | 15.45 | 15.13 | 15.44 | 15.44 | 2.13% | 7,295 |
| Jul 30, 2025 | 15.00 | 15.24 | 15.00 | 15.12 | 15.12 | 1.51% | 1,505 |
| Jul 29, 2025 | 14.55 | 14.92 | 14.55 | 14.90 | 14.90 | 0.87% | 6,736 |
| Jul 28, 2025 | 14.79 | 14.79 | 14.77 | 14.77 | 14.77 | 0.15% | 605 |
| Jul 25, 2025 | 14.76 | 14.76 | 14.75 | 14.75 | 14.75 | -1.04% | 470 |
| Jul 24, 2025 | 14.47 | 14.90 | 14.47 | 14.90 | 14.90 | 3.29% | 854 |
| Jul 23, 2025 | 14.64 | 14.64 | 14.43 | 14.43 | 14.43 | -1.70% | 510 |
| Jul 22, 2025 | 14.95 | 14.95 | 14.67 | 14.68 | 14.68 | -2.71% | 1,612 |
| Jul 21, 2025 | 14.77 | 15.08 | 14.77 | 15.08 | 15.08 | 0.57% | 1,241 |
| Jul 18, 2025 | 14.66 | 15.03 | 14.66 | 15.00 | 15.00 | 1.76% | 409 |
| Jul 17, 2025 | 14.84 | 14.84 | 14.74 | 14.74 | 14.74 | -2.09% | 444 |
| Jul 16, 2025 | 15.13 | 15.41 | 15.05 | 15.05 | 15.05 | -1.70% | 2,786 |
| Jul 15, 2025 | 14.76 | 15.32 | 14.76 | 15.31 | 15.31 | 4.26% | 1,685 |
| Jul 14, 2025 | 14.79 | 14.79 | 14.69 | 14.69 | 14.69 | -0.22% | 178 |
| Jul 11, 2025 | 14.71 | 14.74 | 14.66 | 14.72 | 14.72 | 2.14% | 1,317 |
| Jul 10, 2025 | 14.47 | 14.47 | 14.31 | 14.41 | 14.41 | -2.10% | 1,659 |
| Jul 9, 2025 | 14.85 | 15.00 | 14.72 | 14.72 | 14.72 | -1.13% | 479 |
| Jul 8, 2025 | 15.00 | 15.00 | 14.81 | 14.89 | 14.89 | -1.98% | 1,598 |
| Jul 7, 2025 | 14.74 | 15.20 | 14.74 | 15.19 | 15.19 | 3.69% | 1,668 |
| Jul 3, 2025 | 14.71 | 14.71 | 14.63 | 14.65 | 14.65 | -1.17% | 314 |
| Jul 2, 2025 | 15.12 | 15.12 | 14.82 | 14.82 | 14.82 | -2.29% | 794 |
| Jul 1, 2025 | 15.74 | 15.74 | 14.98 | 15.17 | 15.17 | -3.20% | 1,334 |
| Jun 30, 2025 | 15.60 | 15.73 | 15.60 | 15.67 | 15.67 | 0.56% | 6,494 |
| Jun 27, 2025 | 15.64 | 15.64 | 15.48 | 15.59 | 15.59 | -0.77% | 2,940 |
| Jun 26, 2025 | 16.09 | 16.09 | 15.71 | 15.71 | 15.71 | -3.12% | 280 |
| Jun 25, 2025 | 16.04 | 16.21 | 16.04 | 16.21 | 16.21 | 0.99% | 301 |
| Jun 24, 2025 | 16.29 | 16.29 | 15.98 | 16.06 | 15.91 | -2.02% | 737 |
| Jun 23, 2025 | 16.84 | 17.05 | 16.39 | 16.39 | 16.24 | -2.57% | 18,518 |
| Jun 20, 2025 | 16.77 | 16.91 | 16.77 | 16.82 | 16.67 | 0.22% | 1,329 |
| Jun 18, 2025 | 17.09 | 17.09 | 16.52 | 16.78 | 16.63 | -0.52% | 21,707 |
| Jun 17, 2025 | 16.86 | 16.87 | 16.86 | 16.87 | 16.72 | 1.84% | 352 |
| Jun 16, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.42 | -1.98% | 223 |
| Jun 13, 2025 | 16.59 | 16.98 | 16.56 | 16.90 | 16.75 | 3.91% | 1,179 |
| Jun 12, 2025 | 16.29 | 16.31 | 16.26 | 16.26 | 16.12 | 1.33% | 945 |