ProShares UltraShort SmallCap600 (SDD)
NYSEARCA: SDD · Real-Time Price · USD
18.52
+0.71 (3.98%)
At close: Mar 28, 2025, 2:04 PM
18.55
+0.03 (0.18%)
After-hours: Mar 28, 2025, 8:00 PM EDT
SDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.88 | 18.62 | 17.80 | 18.52 | 18.52 | 3.98% | 9,903 |
| Mar 27, 2025 | 17.84 | 17.85 | 17.53 | 17.81 | 17.81 | 1.03% | 9,270 |
| Mar 26, 2025 | 17.38 | 17.74 | 17.38 | 17.63 | 17.63 | 0.63% | 1,164 |
| Mar 25, 2025 | 17.45 | 17.61 | 17.45 | 17.52 | 17.38 | 1.39% | 1,459 |
| Mar 24, 2025 | 17.86 | 17.86 | 17.28 | 17.28 | 17.14 | -5.37% | 3,264 |
| Mar 21, 2025 | 18.55 | 18.55 | 18.18 | 18.26 | 18.12 | 1.71% | 3,382 |
| Mar 20, 2025 | 18.05 | 18.05 | 17.82 | 17.95 | 17.81 | 0.79% | 1,745 |
| Mar 19, 2025 | 18.03 | 18.05 | 17.81 | 17.81 | 17.67 | -2.65% | 2,621 |
| Mar 18, 2025 | 18.29 | 18.48 | 18.29 | 18.30 | 18.15 | 1.28% | 2,901 |
| Mar 17, 2025 | 18.30 | 18.41 | 17.98 | 18.06 | 17.92 | -2.11% | 5,400 |
| Mar 14, 2025 | 19.06 | 19.13 | 18.45 | 18.45 | 18.31 | -4.87% | 22,003 |
| Mar 13, 2025 | 18.84 | 19.57 | 18.84 | 19.40 | 19.25 | 3.79% | 4,642 |
| Mar 12, 2025 | 18.76 | 18.90 | 18.52 | 18.69 | 18.54 | 0.30% | 25,393 |
| Mar 11, 2025 | 19.08 | 19.08 | 18.31 | 18.63 | 18.49 | 1.15% | 7,918 |
| Mar 10, 2025 | 18.09 | 18.73 | 18.09 | 18.42 | 18.28 | 4.49% | 2,101 |
| Mar 7, 2025 | 18.08 | 18.13 | 17.63 | 17.63 | 17.49 | -1.17% | 1,654 |
| Mar 6, 2025 | 17.62 | 17.95 | 17.44 | 17.84 | 17.70 | 2.90% | 5,525 |
| Mar 5, 2025 | 17.52 | 17.79 | 17.27 | 17.34 | 17.20 | -1.62% | 6,862 |
| Mar 4, 2025 | 17.71 | 18.05 | 17.22 | 17.62 | 17.48 | 2.66% | 7,416 |
| Mar 3, 2025 | 16.47 | 17.26 | 16.39 | 17.16 | 17.03 | 4.64% | 5,539 |
| Feb 28, 2025 | 16.52 | 16.81 | 16.40 | 16.40 | 16.28 | -1.48% | 2,158 |
| Feb 27, 2025 | 16.46 | 16.65 | 16.30 | 16.65 | 16.52 | 2.96% | 1,731 |
| Feb 26, 2025 | 16.04 | 16.26 | 15.87 | 16.17 | 16.05 | 0.17% | 2,739 |
| Feb 25, 2025 | 16.10 | 16.26 | 16.10 | 16.14 | 16.02 | 0.08% | 3,590 |
| Feb 24, 2025 | 15.98 | 16.13 | 15.92 | 16.13 | 16.00 | 0.81% | 1,161 |
| Feb 21, 2025 | 15.22 | 16.01 | 15.22 | 16.00 | 15.88 | 5.70% | 1,051 |
| Feb 20, 2025 | 15.03 | 15.31 | 15.03 | 15.14 | 15.02 | 2.00% | 7,374 |
| Feb 19, 2025 | 14.94 | 14.94 | 14.84 | 14.84 | 14.73 | 0.41% | 527 |
| Feb 18, 2025 | 14.80 | 14.80 | 14.78 | 14.78 | 14.67 | -0.94% | 447 |
| Feb 14, 2025 | 14.86 | 14.92 | 14.86 | 14.92 | 14.81 | 0.40% | 300 |
| Feb 13, 2025 | 14.90 | 14.90 | 14.86 | 14.86 | 14.75 | -2.76% | 1,387 |
| Feb 12, 2025 | 15.21 | 15.43 | 15.21 | 15.29 | 15.17 | 2.79% | 1,049 |
| Feb 11, 2025 | 15.04 | 15.04 | 14.86 | 14.87 | 14.75 | 0.06% | 2,051 |
| Feb 10, 2025 | 14.65 | 14.92 | 14.65 | 14.86 | 14.75 | -0.12% | 942 |
| Feb 7, 2025 | 14.44 | 14.88 | 14.44 | 14.88 | 14.76 | 2.76% | 2,998 |
| Feb 6, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.37 | 0.73% | 19 |
| Feb 5, 2025 | 14.40 | 14.40 | 14.37 | 14.37 | 14.26 | -1.48% | 277 |
| Feb 4, 2025 | 14.89 | 14.89 | 14.59 | 14.59 | 14.48 | -2.26% | 425 |
| Feb 3, 2025 | 15.15 | 15.25 | 14.80 | 14.93 | 14.81 | 2.75% | 3,027 |
| Jan 31, 2025 | 14.18 | 14.68 | 14.18 | 14.53 | 14.41 | 1.74% | 661 |
| Jan 30, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.17 | -1.94% | 316 |
| Jan 29, 2025 | 14.42 | 14.56 | 14.42 | 14.56 | 14.45 | 0.74% | 337 |
| Jan 28, 2025 | 14.39 | 14.46 | 14.39 | 14.46 | 14.34 | -0.22% | 203 |
| Jan 27, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.37 | 0.77% | 274 |
| Jan 24, 2025 | 14.30 | 14.38 | 14.30 | 14.38 | 14.26 | 0.40% | 1,193 |
| Jan 23, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.21 | -0.44% | 321 |
| Jan 22, 2025 | 14.25 | 14.38 | 14.25 | 14.38 | 14.27 | 1.58% | 454 |
| Jan 21, 2025 | 14.25 | 14.30 | 14.12 | 14.16 | 14.05 | -2.29% | 2,575 |
| Jan 17, 2025 | 14.57 | 14.57 | 14.45 | 14.49 | 14.38 | -1.74% | 16,268 |
| Jan 16, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.63 | -0.69% | 217 |