Skip to main content
ProShares UltraShort SmallCap600 (SDD)
NYSEARCA: SDD · Real-Time Price · USD
15.39
+0.13 (0.82%)
Jan 8, 2025, 3:25 PM EST - Market closed

SDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202515.1915.3715.1915.2615.261.21%1,166
Jan 6, 202515.1015.1015.0815.0815.080.49%1,052
Jan 3, 202515.0115.0115.0115.0115.01-2.46%300
Jan 2, 202514.9315.4214.9315.3915.390.54%895
Dec 31, 202415.0915.3115.0915.3115.310.17%1,728
Dec 30, 202415.2315.5015.2315.2815.280.69%1,637
Dec 27, 202414.9015.2114.9015.1815.183.16%974
Dec 26, 202414.8014.8014.7114.7114.71-1.35%888
Dec 24, 202415.0515.0514.9114.9114.91-1.60%756
Dec 23, 202415.2015.2015.1515.1515.15-1.13%769
Dec 20, 202415.8415.8414.9615.3315.15-0.79%10,902
Dec 19, 202415.2515.4515.2515.4515.271.11%18,996
Dec 18, 202414.2715.2814.2715.2815.107.80%3,072
Dec 17, 202414.0014.2014.0014.1814.012.65%1,388
Dec 16, 202413.8113.8113.8113.8113.65-0.62%435
Dec 13, 202413.8113.9413.8113.9013.741.30%706
Dec 12, 202413.7213.7213.7213.7213.561.83%24
Dec 11, 202413.5313.5313.4713.4713.32-1.20%336
Dec 10, 202413.7413.7413.5313.6313.480.81%890
Dec 9, 202413.4713.5313.4213.5313.370.36%805
Dec 6, 202413.2313.5213.2313.4813.32-0.14%589
Dec 5, 202413.3013.5013.2013.5013.342.96%1,314
Dec 4, 202413.3013.3013.1113.1112.96-0.82%760
Dec 3, 202413.1813.2213.1813.2213.061.59%255
Dec 2, 202413.1213.1213.0113.0112.86-0.08%1,020
Nov 29, 202413.0513.0613.0213.0212.87-0.78%19,509
Nov 27, 202413.0413.1213.0413.1212.970.11%427
Nov 26, 202412.9213.1412.9213.1112.962.17%2,771
Nov 25, 202413.6613.6612.7112.8312.68-3.88%2,794
Nov 22, 202413.4913.4913.3513.3513.19-3.32%1,350
Nov 21, 202413.7813.8013.7813.8013.65-3.53%1,024
Nov 20, 202414.3914.4214.3114.3114.150.10%768
Nov 19, 202414.5814.6514.2914.2914.13-0.29%3,345
Nov 18, 202414.1514.3414.1514.3414.17-0.15%1,707
Nov 15, 202414.2414.3614.2414.3614.191.64%1,249
Nov 14, 202413.9714.1313.9714.1313.962.74%429
Nov 13, 202413.4813.7513.4113.7513.591.55%1,004
Nov 12, 202413.1813.5413.1713.5413.382.87%6,762
Nov 11, 202413.2513.2513.1213.1613.01-2.89%646
Nov 8, 202413.5413.5713.5213.5513.40-0.99%2,639
Nov 7, 202413.6013.7113.5913.6913.531.24%1,313
Nov 6, 202414.0814.0813.5213.5213.36-12.04%5,826
Nov 5, 202415.6915.6915.3715.3715.19-4.27%520
Nov 4, 202416.0116.3516.0116.0615.87-0.66%4,233
Nov 1, 202416.1616.1616.1616.1615.98-0.16%222
Oct 31, 202415.8216.1915.8216.1916.002.78%343
Oct 30, 202415.7515.7515.7515.7515.57-0.20%106
Oct 29, 202415.8815.8815.7815.7815.601.13%253
Oct 28, 202415.6715.6715.6115.6115.43-3.04%293
Oct 25, 202415.7316.0915.7316.0915.910.97%596
Oct 24, 202415.9415.9415.9415.9415.76-0.72%74
Oct 23, 202415.9016.0615.9016.0615.871.68%909
Oct 22, 202415.8115.8115.7915.7915.611.18%473
Oct 21, 202415.5615.6115.5615.6115.433.41%230
Oct 18, 202415.1015.1015.0915.0914.920.33%316
Oct 17, 202415.0015.0415.0015.0414.870.60%243
Oct 16, 202414.9514.9514.9514.9514.78-2.54%243
Oct 15, 202415.3315.3415.3315.3415.16-0.36%791
Oct 14, 202415.3915.3915.3915.3915.22-1.23%118
Oct 11, 202415.5915.5915.5915.5915.41-3.64%189
Oct 10, 202416.1716.1716.1716.1715.991.51%22
Oct 9, 202415.9315.9315.9315.9315.75-0.14%59
Oct 8, 202416.1216.1215.9415.9615.77-0.22%219
Oct 7, 202416.0116.0115.9915.9915.811.89%237
Oct 4, 202415.7015.7015.6915.6915.51-2.94%645
Oct 3, 202416.0216.2316.0216.1715.981.87%425
Oct 2, 202415.8315.8715.7815.8715.690.47%2,533
Oct 1, 202415.5915.8515.5915.8015.622.80%893
Sep 30, 202415.5915.5915.3715.3715.19-0.43%283
Sep 27, 202415.4315.4315.4315.4315.26-1.41%257
Sep 26, 202415.6515.6515.6515.6515.47-1.46%436
Sep 25, 202415.6815.8915.6515.8915.701.35%1,135
Sep 24, 202415.6515.6815.6515.6815.30-0.04%448
Sep 23, 202415.7715.7715.6815.6815.31-0.17%256
Sep 20, 202415.5515.7115.5515.7115.332.17%4,233
Sep 19, 202415.5215.5215.3715.3715.00-4.06%1,458
Sep 18, 202415.5516.0215.5516.0215.64-0.19%874
Sep 17, 202416.2816.2815.7916.0515.67-1.99%1,551
Sep 16, 202416.3216.4816.3216.3815.99-0.61%902
Sep 13, 202416.8216.8216.4616.4816.08-4.62%7,623
Sep 12, 202417.7117.7117.1117.2816.86-2.07%505
Sep 11, 202418.0318.3317.6217.6417.22-0.49%2,797
Sep 10, 202417.6317.9617.5517.7317.300.76%2,968
Sep 9, 202417.6917.6917.2017.6017.17-0.11%46,641
Sep 6, 202417.1317.6417.1317.6217.194.00%5,943
Sep 5, 202416.7817.0216.7816.9416.531.19%1,004
Sep 4, 202416.7216.8916.7216.7416.340.38%2,155
Sep 3, 202416.1416.6816.1416.6816.285.64%669
Aug 30, 202416.0616.0615.7915.7915.41-0.88%483
Aug 29, 202415.9315.9315.9315.9315.54-0.60%454
Aug 28, 202416.1916.1915.9916.0215.640.40%1,048
Aug 27, 202415.8916.0315.8915.9615.571.12%844
Aug 26, 202415.6915.7815.6915.7815.400.12%10,122
Aug 23, 202415.8515.8515.7615.7615.38-6.07%1,234
Aug 22, 202416.6316.7816.6316.7816.381.93%404
Aug 21, 202416.4616.4616.4616.4616.07-2.33%150
Aug 20, 202416.8816.8816.8616.8616.452.05%189
Aug 19, 202416.5216.5216.5216.5216.12-1.28%264
Aug 16, 202416.8616.8716.7316.7316.33-0.77%691
Aug 15, 202416.9116.9116.8616.8616.45-4.55%445