ProShares UltraShort SmallCap600 (SDD)
NYSEARCA: SDD · Real-Time Price · USD
11.26
-0.06 (-0.52%)
At close: Jan 12, 2026, 4:00 PM EST
11.26
0.00 (0.00%)
After-hours: Jan 12, 2026, 8:00 PM EST
SDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 11.41 | 11.41 | 11.23 | 11.26 | 11.26 | -0.52% | 2,023 |
| Jan 9, 2026 | 11.36 | 11.36 | 11.32 | 11.32 | 11.32 | -1.45% | 1,478 |
| Jan 8, 2026 | 11.68 | 11.68 | 11.46 | 11.49 | 11.49 | -2.77% | 4,282 |
| Jan 7, 2026 | 11.72 | 11.81 | 11.72 | 11.81 | 11.81 | 0.97% | 395 |
| Jan 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.30% | 640 |
| Jan 5, 2026 | 12.06 | 12.06 | 11.98 | 11.98 | 11.98 | -2.45% | 458 |
| Jan 2, 2026 | 12.44 | 12.44 | 12.28 | 12.28 | 12.28 | -1.66% | 965 |
| Dec 31, 2025 | 12.32 | 12.48 | 12.31 | 12.48 | 12.48 | 2.44% | 852 |
| Dec 30, 2025 | 12.14 | 12.19 | 12.14 | 12.19 | 12.19 | 1.11% | 400 |
| Dec 29, 2025 | 12.09 | 12.11 | 12.05 | 12.05 | 12.05 | 0.89% | 447 |
| Dec 26, 2025 | 11.94 | 11.97 | 11.94 | 11.95 | 11.95 | 0.47% | 1,090 |
| Dec 24, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -2.24% | 8 |
| Dec 23, 2025 | 12.16 | 12.16 | 12.10 | 12.16 | 11.98 | 0.89% | 560 |
| Dec 22, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 11.87 | -1.41% | 116 |
| Dec 19, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.04 | -0.37% | 56 |
| Dec 18, 2025 | 12.17 | 12.27 | 12.10 | 12.27 | 12.08 | -0.37% | 1,796 |
| Dec 17, 2025 | 12.21 | 12.32 | 12.21 | 12.32 | 12.13 | 1.00% | 927 |
| Dec 16, 2025 | 12.20 | 12.30 | 12.17 | 12.20 | 12.01 | 1.40% | 974 |
| Dec 15, 2025 | 11.99 | 12.06 | 11.99 | 12.03 | 11.84 | 0.38% | 1,512 |
| Dec 12, 2025 | 11.97 | 12.02 | 11.92 | 11.98 | 11.80 | 2.24% | 4,638 |
| Dec 11, 2025 | 11.73 | 11.73 | 11.68 | 11.72 | 11.54 | -2.22% | 1,715 |
| Dec 10, 2025 | 12.30 | 12.30 | 11.96 | 11.99 | 11.80 | -3.97% | 687 |
| Dec 9, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.29 | -0.71% | 198 |
| Dec 8, 2025 | 12.41 | 12.57 | 12.41 | 12.57 | 12.38 | 0.65% | 726 |
| Dec 5, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.30 | 0.36% | 192 |
| Dec 4, 2025 | 12.35 | 12.45 | 12.33 | 12.45 | 12.25 | 0.40% | 355 |
| Dec 3, 2025 | 12.61 | 12.61 | 12.40 | 12.40 | 12.20 | -2.76% | 943 |
| Dec 2, 2025 | 12.76 | 12.76 | 12.74 | 12.75 | 12.55 | - | 693 |
| Dec 1, 2025 | 12.78 | 12.78 | 12.64 | 12.75 | 12.55 | 1.14% | 993 |
| Nov 28, 2025 | 12.47 | 12.63 | 12.47 | 12.60 | 12.41 | 0.19% | 1,065 |
| Nov 26, 2025 | 12.49 | 12.58 | 12.41 | 12.58 | 12.38 | -1.05% | 2,213 |
| Nov 25, 2025 | 12.90 | 12.94 | 12.67 | 12.71 | 12.51 | -4.94% | 2,985 |
| Nov 24, 2025 | 13.74 | 13.74 | 13.37 | 13.37 | 13.17 | -2.99% | 2,543 |
| Nov 21, 2025 | 14.45 | 14.51 | 13.62 | 13.79 | 13.57 | -6.11% | 4,248 |
| Nov 20, 2025 | 13.87 | 14.68 | 13.87 | 14.68 | 14.45 | 3.50% | 999 |
| Nov 19, 2025 | 13.99 | 14.19 | 13.99 | 14.19 | 13.97 | 0.40% | 1,357 |
| Nov 18, 2025 | 14.25 | 14.41 | 14.07 | 14.13 | 13.91 | -0.03% | 3,416 |
| Nov 17, 2025 | 13.54 | 14.16 | 13.54 | 14.13 | 13.91 | 4.40% | 2,715 |
| Nov 14, 2025 | 13.76 | 13.78 | 13.42 | 13.54 | 13.33 | 0.04% | 1,866 |
| Nov 13, 2025 | 13.05 | 13.58 | 13.05 | 13.53 | 13.32 | 4.74% | 2,199 |
| Nov 12, 2025 | 12.84 | 12.92 | 12.77 | 12.92 | 12.72 | -0.19% | 2,223 |
| Nov 11, 2025 | 12.96 | 12.96 | 12.93 | 12.95 | 12.74 | -0.44% | 567 |
| Nov 10, 2025 | 12.96 | 13.16 | 12.96 | 13.00 | 12.80 | -2.13% | 702 |
| Nov 7, 2025 | 13.58 | 13.71 | 13.29 | 13.29 | 13.08 | -1.59% | 9,796 |
| Nov 6, 2025 | 13.18 | 13.50 | 13.18 | 13.50 | 13.29 | 2.76% | 15,532 |
| Nov 5, 2025 | 13.54 | 13.54 | 13.10 | 13.14 | 12.93 | -5.08% | 9,855 |
| Nov 4, 2025 | 13.52 | 13.84 | 13.46 | 13.84 | 13.63 | 3.59% | 18,325 |
| Nov 3, 2025 | 13.58 | 13.58 | 13.36 | 13.36 | 13.15 | -0.13% | 373 |
| Oct 31, 2025 | 13.48 | 13.55 | 13.38 | 13.38 | 13.17 | -0.23% | 329 |
| Oct 30, 2025 | 13.34 | 13.41 | 13.27 | 13.41 | 13.20 | 2.30% | 3,119 |