Skip to main content
ProShares UltraShort SmallCap600 (SDD)
NYSEARCA: SDD · Real-Time Price · USD
14.31
+0.02 (0.11%)
Nov 20, 2024, 12:39 PM EST - Market open

SDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.3914.4214.3114.3114.310.10%768
Nov 19, 202414.5814.6514.2914.2914.29-0.29%3,345
Nov 18, 202414.1514.3414.1514.3414.34-0.15%1,707
Nov 15, 202414.2414.3614.2414.3614.361.64%1,249
Nov 14, 202413.9714.1313.9714.1314.132.74%429
Nov 13, 202413.4813.7513.4113.7513.751.55%1,004
Nov 12, 202413.1813.5413.1713.5413.542.87%6,762
Nov 11, 202413.2513.2513.1213.1613.16-2.89%646
Nov 8, 202413.5413.5713.5213.5513.55-0.99%2,639
Nov 7, 202413.6013.7113.5913.6913.691.24%1,313
Nov 6, 202414.0814.0813.5213.5213.52-12.04%5,826
Nov 5, 202415.6915.6915.3715.3715.37-4.27%520
Nov 4, 202416.0116.3516.0116.0616.06-0.66%4,233
Nov 1, 202416.1616.1616.1616.1616.16-0.16%222
Oct 31, 202415.8216.1915.8216.1916.192.78%343
Oct 30, 202415.7515.7515.7515.7515.75-0.20%106
Oct 29, 202415.8815.8815.7815.7815.781.13%253
Oct 28, 202415.6715.6715.6115.6115.61-3.04%293
Oct 25, 202415.7316.0915.7316.0916.090.97%596
Oct 24, 202415.9415.9415.9415.9415.94-0.72%74
Oct 23, 202415.9016.0615.9016.0616.061.68%909
Oct 22, 202415.8115.8115.7915.7915.791.18%473
Oct 21, 202415.5615.6115.5615.6115.613.41%230
Oct 18, 202415.1015.1015.0915.0915.090.33%316
Oct 17, 202415.0015.0415.0015.0415.040.60%243
Oct 16, 202414.9514.9514.9514.9514.95-2.54%243
Oct 15, 202415.3315.3415.3315.3415.34-0.36%791
Oct 14, 202415.3915.3915.3915.3915.39-1.23%118
Oct 11, 202415.5915.5915.5915.5915.59-3.64%189
Oct 10, 202416.1716.1716.1716.1716.171.51%22
Oct 9, 202415.9315.9315.9315.9315.93-0.14%59
Oct 8, 202416.1216.1215.9415.9615.96-0.22%219
Oct 7, 202416.0116.0115.9915.9915.991.89%237
Oct 4, 202415.7015.7015.6915.6915.69-2.94%645
Oct 3, 202416.0216.2316.0216.1716.171.87%425
Oct 2, 202415.8315.8715.7815.8715.870.47%2,533
Oct 1, 202415.5915.8515.5915.8015.802.80%893
Sep 30, 202415.5915.5915.3715.3715.37-0.43%283
Sep 27, 202415.4315.4315.4315.4315.43-1.41%257
Sep 26, 202415.6515.6515.6515.6515.65-1.46%436
Sep 25, 202415.6815.8915.6515.8915.891.35%1,135
Sep 24, 202415.6515.6815.6515.6815.48-0.04%448
Sep 23, 202415.7715.7715.6815.6815.48-0.17%256
Sep 20, 202415.5515.7115.5515.7115.512.17%4,233
Sep 19, 202415.5215.5215.3715.3715.18-4.06%1,458
Sep 18, 202415.5516.0215.5516.0215.82-0.19%874
Sep 17, 202416.2816.2815.7916.0515.85-1.99%1,551
Sep 16, 202416.3216.4816.3216.3816.17-0.61%902
Sep 13, 202416.8216.8216.4616.4816.27-4.62%7,623
Sep 12, 202417.7117.7117.1117.2817.06-2.07%505
Sep 11, 202418.0318.3317.6217.6417.42-0.49%2,797
Sep 10, 202417.6317.9617.5517.7317.500.76%2,968
Sep 9, 202417.6917.6917.2017.6017.37-0.11%46,641
Sep 6, 202417.1317.6417.1317.6217.394.00%5,943
Sep 5, 202416.7817.0216.7816.9416.721.19%1,004
Sep 4, 202416.7216.8916.7216.7416.530.38%2,155
Sep 3, 202416.1416.6816.1416.6816.475.64%669
Aug 30, 202416.0616.0615.7915.7915.59-0.88%483
Aug 29, 202415.9315.9315.9315.9315.72-0.60%454
Aug 28, 202416.1916.1915.9916.0215.820.40%1,048
Aug 27, 202415.8916.0315.8915.9615.761.12%844
Aug 26, 202415.6915.7815.6915.7815.580.12%10,122
Aug 23, 202415.8515.8515.7615.7615.56-6.07%1,234
Aug 22, 202416.6316.7816.6316.7816.571.93%404
Aug 21, 202416.4616.4616.4616.4616.25-2.33%150
Aug 20, 202416.8816.8816.8616.8616.642.05%189
Aug 19, 202416.5216.5216.5216.5216.31-1.28%264
Aug 16, 202416.8616.8716.7316.7316.52-0.77%691
Aug 15, 202416.9116.9116.8616.8616.64-4.55%445
Aug 14, 202417.6517.6617.6517.6617.440.87%314
Aug 13, 202417.5017.5117.5017.5117.29-3.42%620
Aug 12, 202417.8818.1317.8818.1317.902.91%440
Aug 9, 202417.6417.8217.6217.6217.40-0.10%855
Aug 8, 202417.6417.6417.6417.6417.41-4.39%245
Aug 7, 202417.4918.4517.4918.4518.212.30%1,396
Aug 6, 202418.3018.5017.7918.0317.80-3.31%1,267
Aug 5, 202419.0019.1518.1518.6518.417.53%10,215
Aug 2, 202416.9417.5016.9417.3417.126.65%2,906
Aug 1, 202416.3016.4516.2116.2616.065.58%9,841
Jul 31, 202415.4915.4914.8815.4015.21-1.02%11,720
Jul 30, 202415.4215.6815.4215.5615.36-1.21%6,249
Jul 29, 202415.3515.8115.3515.7515.551.71%40,135
Jul 26, 202415.5115.7815.4915.4915.29-3.31%10,730
Jul 25, 202416.3716.3715.6716.0215.81-3.52%7,151
Jul 24, 202415.8516.6015.8516.6016.394.34%7,272
Jul 23, 202416.1116.2715.7815.9115.71-1.25%18,049
Jul 22, 202416.4016.8416.0416.1115.91-3.03%4,879
Jul 19, 202416.5716.7116.5116.6216.401.24%2,765
Jul 18, 202415.8016.5715.5916.4116.203.53%3,488
Jul 17, 202415.8015.9115.4215.8515.651.12%15,567
Jul 16, 202416.5016.5015.6815.6815.48-7.46%3,073
Jul 15, 202417.1817.1816.7816.9416.72-2.46%900
Jul 12, 202417.5017.5017.2217.3717.15-1.70%1,907
Jul 11, 202418.1618.1617.6417.6717.44-7.21%2,741
Jul 10, 202419.3619.4019.0419.0418.80-1.86%2,682
Jul 9, 202419.2519.4019.2519.4019.151.65%1,105
Jul 8, 202418.9919.1618.9919.0918.84-1.27%650
Jul 5, 202419.2219.5019.2119.3319.091.30%1,438
Jul 3, 202419.0619.0818.8219.0818.840.15%923
Jul 2, 202419.1319.1919.0519.0618.81-0.84%1,380