ProShares UltraShort SmallCap600 (SDD)
NYSEARCA: SDD · Real-Time Price · USD
15.78
+0.18 (1.13%)
At close: Oct 29, 2024, 3:38 PM
15.79
+0.01 (0.08%)
After-hours: Oct 29, 2024, 3:38 PM EDT
SDD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 15.88 | 15.88 | 15.78 | 15.78 | 15.78 | 1.13% | 253 |
Oct 28, 2024 | 15.67 | 15.67 | 15.61 | 15.61 | 15.61 | -3.04% | 293 |
Oct 25, 2024 | 15.73 | 16.09 | 15.73 | 16.09 | 16.09 | 0.97% | 596 |
Oct 24, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.72% | 74 |
Oct 23, 2024 | 15.90 | 16.06 | 15.90 | 16.06 | 16.06 | 1.68% | 909 |
Oct 22, 2024 | 15.81 | 15.81 | 15.79 | 15.79 | 15.79 | 1.18% | 473 |
Oct 21, 2024 | 15.56 | 15.61 | 15.56 | 15.61 | 15.61 | 3.41% | 230 |
Oct 18, 2024 | 15.10 | 15.10 | 15.09 | 15.09 | 15.09 | 0.33% | 316 |
Oct 17, 2024 | 15.00 | 15.04 | 15.00 | 15.04 | 15.04 | 0.60% | 243 |
Oct 16, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -2.54% | 243 |
Oct 15, 2024 | 15.33 | 15.34 | 15.33 | 15.34 | 15.34 | -0.36% | 791 |
Oct 14, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.23% | 118 |
Oct 11, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -3.64% | 189 |
Oct 10, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.51% | 22 |
Oct 9, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.14% | 59 |
Oct 8, 2024 | 16.12 | 16.12 | 15.94 | 15.96 | 15.96 | -0.22% | 219 |
Oct 7, 2024 | 16.01 | 16.01 | 15.99 | 15.99 | 15.99 | 1.89% | 237 |
Oct 4, 2024 | 15.70 | 15.70 | 15.69 | 15.69 | 15.69 | -2.94% | 645 |
Oct 3, 2024 | 16.02 | 16.23 | 16.02 | 16.17 | 16.17 | 1.87% | 425 |
Oct 2, 2024 | 15.83 | 15.87 | 15.78 | 15.87 | 15.87 | 0.47% | 2,533 |
Oct 1, 2024 | 15.59 | 15.85 | 15.59 | 15.80 | 15.80 | 2.80% | 893 |
Sep 30, 2024 | 15.59 | 15.59 | 15.37 | 15.37 | 15.37 | -0.43% | 283 |
Sep 27, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.41% | 257 |
Sep 26, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.46% | 436 |
Sep 25, 2024 | 15.68 | 15.89 | 15.65 | 15.89 | 15.89 | 1.35% | 1,135 |
Sep 24, 2024 | 15.65 | 15.68 | 15.65 | 15.68 | 15.48 | -0.04% | 448 |
Sep 23, 2024 | 15.77 | 15.77 | 15.68 | 15.68 | 15.48 | -0.17% | 256 |
Sep 20, 2024 | 15.55 | 15.71 | 15.55 | 15.71 | 15.51 | 2.17% | 4,233 |
Sep 19, 2024 | 15.52 | 15.52 | 15.37 | 15.37 | 15.18 | -4.06% | 1,458 |
Sep 18, 2024 | 15.55 | 16.02 | 15.55 | 16.02 | 15.82 | -0.19% | 874 |
Sep 17, 2024 | 16.28 | 16.28 | 15.79 | 16.05 | 15.85 | -1.99% | 1,551 |
Sep 16, 2024 | 16.32 | 16.48 | 16.32 | 16.38 | 16.17 | -0.61% | 902 |
Sep 13, 2024 | 16.82 | 16.82 | 16.46 | 16.48 | 16.27 | -4.62% | 7,623 |
Sep 12, 2024 | 17.71 | 17.71 | 17.11 | 17.28 | 17.06 | -2.07% | 505 |
Sep 11, 2024 | 18.03 | 18.33 | 17.62 | 17.64 | 17.42 | -0.49% | 2,797 |
Sep 10, 2024 | 17.63 | 17.96 | 17.55 | 17.73 | 17.50 | 0.76% | 2,968 |
Sep 9, 2024 | 17.69 | 17.69 | 17.20 | 17.60 | 17.37 | -0.11% | 46,641 |
Sep 6, 2024 | 17.13 | 17.64 | 17.13 | 17.62 | 17.39 | 4.00% | 5,943 |
Sep 5, 2024 | 16.78 | 17.02 | 16.78 | 16.94 | 16.72 | 1.19% | 1,004 |
Sep 4, 2024 | 16.72 | 16.89 | 16.72 | 16.74 | 16.53 | 0.38% | 2,155 |
Sep 3, 2024 | 16.14 | 16.68 | 16.14 | 16.68 | 16.47 | 5.64% | 669 |
Aug 30, 2024 | 16.06 | 16.06 | 15.79 | 15.79 | 15.59 | -0.88% | 483 |
Aug 29, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.72 | -0.60% | 454 |
Aug 28, 2024 | 16.19 | 16.19 | 15.99 | 16.02 | 15.82 | 0.40% | 1,048 |
Aug 27, 2024 | 15.89 | 16.03 | 15.89 | 15.96 | 15.76 | 1.12% | 844 |
Aug 26, 2024 | 15.69 | 15.78 | 15.69 | 15.78 | 15.58 | 0.12% | 10,122 |
Aug 23, 2024 | 15.85 | 15.85 | 15.76 | 15.76 | 15.56 | -6.07% | 1,234 |
Aug 22, 2024 | 16.63 | 16.78 | 16.63 | 16.78 | 16.57 | 1.93% | 404 |
Aug 21, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.25 | -2.33% | 150 |
Aug 20, 2024 | 16.88 | 16.88 | 16.86 | 16.86 | 16.64 | 2.05% | 189 |
Aug 19, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.31 | -1.28% | 264 |
Aug 16, 2024 | 16.86 | 16.87 | 16.73 | 16.73 | 16.52 | -0.77% | 691 |
Aug 15, 2024 | 16.91 | 16.91 | 16.86 | 16.86 | 16.64 | -4.55% | 445 |
Aug 14, 2024 | 17.65 | 17.66 | 17.65 | 17.66 | 17.44 | 0.87% | 314 |
Aug 13, 2024 | 17.50 | 17.51 | 17.50 | 17.51 | 17.29 | -3.42% | 620 |
Aug 12, 2024 | 17.88 | 18.13 | 17.88 | 18.13 | 17.90 | 2.91% | 440 |
Aug 9, 2024 | 17.64 | 17.82 | 17.62 | 17.62 | 17.40 | -0.10% | 855 |
Aug 8, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.41 | -4.39% | 245 |
Aug 7, 2024 | 17.49 | 18.45 | 17.49 | 18.45 | 18.21 | 2.30% | 1,396 |
Aug 6, 2024 | 18.30 | 18.50 | 17.79 | 18.03 | 17.80 | -3.31% | 1,267 |
Aug 5, 2024 | 19.00 | 19.15 | 18.15 | 18.65 | 18.41 | 7.53% | 10,215 |
Aug 2, 2024 | 16.94 | 17.50 | 16.94 | 17.34 | 17.12 | 6.65% | 2,906 |
Aug 1, 2024 | 16.30 | 16.45 | 16.21 | 16.26 | 16.06 | 5.58% | 9,841 |
Jul 31, 2024 | 15.49 | 15.49 | 14.88 | 15.40 | 15.21 | -1.02% | 11,720 |
Jul 30, 2024 | 15.42 | 15.68 | 15.42 | 15.56 | 15.36 | -1.21% | 6,249 |
Jul 29, 2024 | 15.35 | 15.81 | 15.35 | 15.75 | 15.55 | 1.71% | 40,135 |
Jul 26, 2024 | 15.51 | 15.78 | 15.49 | 15.49 | 15.29 | -3.31% | 10,730 |
Jul 25, 2024 | 16.37 | 16.37 | 15.67 | 16.02 | 15.81 | -3.52% | 7,151 |
Jul 24, 2024 | 15.85 | 16.60 | 15.85 | 16.60 | 16.39 | 4.34% | 7,272 |
Jul 23, 2024 | 16.11 | 16.27 | 15.78 | 15.91 | 15.71 | -1.25% | 18,049 |
Jul 22, 2024 | 16.40 | 16.84 | 16.04 | 16.11 | 15.91 | -3.03% | 4,879 |
Jul 19, 2024 | 16.57 | 16.71 | 16.51 | 16.62 | 16.40 | 1.24% | 2,765 |
Jul 18, 2024 | 15.80 | 16.57 | 15.59 | 16.41 | 16.20 | 3.53% | 3,488 |
Jul 17, 2024 | 15.80 | 15.91 | 15.42 | 15.85 | 15.65 | 1.12% | 15,567 |
Jul 16, 2024 | 16.50 | 16.50 | 15.68 | 15.68 | 15.48 | -7.46% | 3,073 |
Jul 15, 2024 | 17.18 | 17.18 | 16.78 | 16.94 | 16.72 | -2.46% | 900 |
Jul 12, 2024 | 17.50 | 17.50 | 17.22 | 17.37 | 17.15 | -1.70% | 1,907 |
Jul 11, 2024 | 18.16 | 18.16 | 17.64 | 17.67 | 17.44 | -7.21% | 2,741 |
Jul 10, 2024 | 19.36 | 19.40 | 19.04 | 19.04 | 18.80 | -1.86% | 2,682 |
Jul 9, 2024 | 19.25 | 19.40 | 19.25 | 19.40 | 19.15 | 1.65% | 1,105 |
Jul 8, 2024 | 18.99 | 19.16 | 18.99 | 19.09 | 18.84 | -1.27% | 650 |
Jul 5, 2024 | 19.22 | 19.50 | 19.21 | 19.33 | 19.09 | 1.30% | 1,438 |
Jul 3, 2024 | 19.06 | 19.08 | 18.82 | 19.08 | 18.84 | 0.15% | 923 |
Jul 2, 2024 | 19.13 | 19.19 | 19.05 | 19.06 | 18.81 | -0.84% | 1,380 |
Jul 1, 2024 | 18.76 | 19.29 | 18.76 | 19.22 | 18.97 | 1.66% | 1,434 |
Jun 28, 2024 | 18.89 | 19.19 | 18.89 | 18.90 | 18.66 | -1.79% | 858 |
Jun 27, 2024 | 19.46 | 19.46 | 19.25 | 19.25 | 19.00 | -0.69% | 746 |
Jun 26, 2024 | 19.57 | 19.57 | 19.38 | 19.38 | 19.14 | -0.84% | 635 |
Jun 25, 2024 | 19.42 | 19.62 | 19.42 | 19.55 | 19.13 | 1.91% | 801 |
Jun 24, 2024 | 19.09 | 19.22 | 19.05 | 19.18 | 18.78 | -1.89% | 1,362 |
Jun 21, 2024 | 19.61 | 19.64 | 19.55 | 19.55 | 19.14 | 0.27% | 638 |
Jun 20, 2024 | 19.42 | 19.56 | 19.23 | 19.50 | 19.09 | 0.61% | 2,799 |
Jun 18, 2024 | 19.39 | 19.39 | 19.38 | 19.38 | 18.97 | -0.15% | 390 |
Jun 17, 2024 | 19.82 | 19.82 | 19.41 | 19.41 | 19.00 | -1.99% | 534 |
Jun 14, 2024 | 19.59 | 19.87 | 19.58 | 19.80 | 19.38 | 3.49% | 1,065 |
Jun 13, 2024 | 19.33 | 19.38 | 19.14 | 19.14 | 18.73 | 2.23% | 1,430 |
Jun 12, 2024 | 18.19 | 18.72 | 18.19 | 18.72 | 18.32 | -3.31% | 1,429 |
Jun 11, 2024 | 19.66 | 19.66 | 19.36 | 19.36 | 18.95 | 0.45% | 376 |
Jun 10, 2024 | 19.64 | 19.64 | 19.27 | 19.27 | 18.86 | 1.22% | 725 |
Jun 7, 2024 | 19.05 | 19.05 | 19.04 | 19.04 | 18.64 | 2.30% | 249 |