ProShares UltraShort SmallCap600 (SDD)
NYSEARCA: SDD · Real-Time Price · USD
14.41
-0.31 (-2.10%)
Jul 10, 2025, 4:00 PM - Market closed
SDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 15.84 | 16.08 | 15.84 | 16.05 | 15.90 | 0.88% | 7,585 |
| Jun 10, 2025 | 16.00 | 16.00 | 15.79 | 15.91 | 15.77 | -1.06% | 1,237 |
| Jun 9, 2025 | 16.23 | 16.23 | 16.08 | 16.08 | 15.94 | -1.96% | 979 |
| Jun 6, 2025 | 16.36 | 16.65 | 16.33 | 16.40 | 16.26 | -2.66% | 12,053 |
| Jun 5, 2025 | 16.92 | 16.92 | 16.67 | 16.85 | 16.70 | 0.26% | 7,976 |
| Jun 4, 2025 | 16.63 | 16.81 | 16.58 | 16.81 | 16.66 | 0.44% | 2,809 |
| Jun 3, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.58 | -3.18% | 241 |
| Jun 2, 2025 | 17.44 | 17.44 | 17.28 | 17.28 | 17.13 | 1.35% | 1,223 |
| May 30, 2025 | 17.10 | 17.15 | 17.05 | 17.05 | 16.90 | 0.12% | 761 |
| May 29, 2025 | 17.06 | 17.07 | 17.03 | 17.03 | 16.88 | -0.75% | 327 |
| May 28, 2025 | 16.75 | 17.16 | 16.75 | 17.16 | 17.01 | 2.27% | 2,562 |
| May 27, 2025 | 16.75 | 16.78 | 16.75 | 16.78 | 16.63 | -5.03% | 163,650 |
| May 23, 2025 | 17.82 | 17.82 | 17.63 | 17.67 | 17.51 | 1.56% | 2,869 |
| May 22, 2025 | 17.31 | 17.40 | 17.31 | 17.40 | 17.24 | 0.11% | 494 |
| May 21, 2025 | 16.85 | 17.38 | 16.76 | 17.38 | 17.22 | 5.53% | 165,685 |
| May 20, 2025 | 16.34 | 16.47 | 16.34 | 16.47 | 16.32 | 0.43% | 1,050 |
| May 19, 2025 | 16.74 | 16.74 | 16.40 | 16.40 | 16.25 | 1.07% | 975 |
| May 16, 2025 | 16.40 | 16.40 | 16.22 | 16.22 | 16.08 | -1.86% | 289 |
| May 15, 2025 | 16.55 | 16.55 | 16.49 | 16.53 | 16.38 | -0.46% | 12,783 |
| May 14, 2025 | 16.55 | 16.61 | 16.55 | 16.61 | 16.46 | 1.80% | 363 |
| May 13, 2025 | 16.27 | 16.31 | 16.25 | 16.31 | 16.16 | -0.84% | 2,326 |
| May 12, 2025 | 16.27 | 16.72 | 16.25 | 16.45 | 16.30 | -7.51% | 3,482 |
| May 9, 2025 | 17.79 | 17.82 | 17.79 | 17.79 | 17.63 | 0.66% | 984 |
| May 8, 2025 | 17.56 | 17.67 | 17.56 | 17.67 | 17.51 | -4.21% | 1,511 |
| May 7, 2025 | 18.40 | 18.51 | 18.40 | 18.45 | 18.28 | 0.10% | 873 |
| May 6, 2025 | 18.40 | 18.53 | 18.40 | 18.43 | 18.26 | 0.85% | 1,453 |
| May 5, 2025 | 18.10 | 18.27 | 18.07 | 18.27 | 18.11 | 1.71% | 2,138 |
| May 2, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.80 | -3.96% | 247 |
| May 1, 2025 | 18.68 | 18.86 | 18.68 | 18.71 | 18.54 | -1.48% | 972 |
| Apr 30, 2025 | 19.66 | 19.69 | 18.99 | 18.99 | 18.81 | 1.13% | 1,823 |
| Apr 29, 2025 | 19.13 | 19.13 | 18.77 | 18.77 | 18.60 | -1.05% | 1,295 |