ProShares UltraShort SmallCap600 (SDD)
NYSEARCA: SDD · Real-Time Price · USD
17.40
+0.02 (0.10%)
May 22, 2025, 4:00 PM - Market closed
SDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 17.31 | 17.40 | 17.31 | 17.40 | 17.40 | 0.11% | 494 |
| May 21, 2025 | 16.85 | 17.38 | 16.76 | 17.38 | 17.38 | 5.53% | 165,685 |
| May 20, 2025 | 16.34 | 16.47 | 16.34 | 16.47 | 16.47 | 0.43% | 1,050 |
| May 19, 2025 | 16.74 | 16.74 | 16.40 | 16.40 | 16.40 | 1.07% | 975 |
| May 16, 2025 | 16.40 | 16.40 | 16.22 | 16.22 | 16.22 | -1.86% | 289 |
| May 15, 2025 | 16.55 | 16.55 | 16.49 | 16.53 | 16.53 | -0.46% | 12,783 |
| May 14, 2025 | 16.55 | 16.61 | 16.55 | 16.61 | 16.61 | 1.80% | 363 |
| May 13, 2025 | 16.27 | 16.31 | 16.25 | 16.31 | 16.31 | -0.84% | 2,326 |
| May 12, 2025 | 16.27 | 16.72 | 16.25 | 16.45 | 16.45 | -7.51% | 3,482 |
| May 9, 2025 | 17.79 | 17.82 | 17.79 | 17.79 | 17.79 | 0.66% | 984 |
| May 8, 2025 | 17.56 | 17.67 | 17.56 | 17.67 | 17.67 | -4.21% | 1,511 |
| May 7, 2025 | 18.40 | 18.51 | 18.40 | 18.45 | 18.45 | 0.10% | 873 |
| May 6, 2025 | 18.40 | 18.53 | 18.40 | 18.43 | 18.43 | 0.85% | 1,453 |
| May 5, 2025 | 18.10 | 18.27 | 18.07 | 18.27 | 18.27 | 1.71% | 2,138 |
| May 2, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -3.96% | 247 |
| May 1, 2025 | 18.68 | 18.86 | 18.68 | 18.71 | 18.71 | -1.48% | 972 |
| Apr 30, 2025 | 19.66 | 19.69 | 18.99 | 18.99 | 18.99 | 1.13% | 1,823 |
| Apr 29, 2025 | 19.13 | 19.13 | 18.77 | 18.77 | 18.77 | -1.05% | 1,295 |
| Apr 28, 2025 | 18.92 | 19.46 | 18.92 | 18.97 | 18.97 | -1.06% | 10,774 |
| Apr 25, 2025 | 19.46 | 19.46 | 19.18 | 19.18 | 19.18 | 0.83% | 1,031 |
| Apr 24, 2025 | 19.90 | 19.90 | 19.02 | 19.02 | 19.02 | -4.23% | 1,891 |
| Apr 23, 2025 | 18.78 | 19.86 | 18.78 | 19.86 | 19.86 | -2.66% | 3,268 |
| Apr 22, 2025 | 20.74 | 20.92 | 20.40 | 20.40 | 20.40 | -5.30% | 3,033 |
| Apr 21, 2025 | 21.19 | 21.89 | 21.19 | 21.55 | 21.55 | 4.32% | 2,387 |
| Apr 17, 2025 | 20.77 | 20.88 | 20.48 | 20.65 | 20.65 | -1.75% | 2,951 |
| Apr 16, 2025 | 20.99 | 21.44 | 20.83 | 21.02 | 21.02 | 2.09% | 3,492 |
| Apr 15, 2025 | 20.44 | 20.59 | 20.25 | 20.59 | 20.59 | 0.36% | 4,225 |
| Apr 14, 2025 | 20.12 | 20.91 | 20.12 | 20.52 | 20.52 | -2.43% | 3,356 |
| Apr 11, 2025 | 21.90 | 22.47 | 20.96 | 21.03 | 21.03 | -2.61% | 6,032 |
| Apr 10, 2025 | 20.54 | 22.03 | 20.54 | 21.59 | 21.59 | 9.87% | 10,369 |
| Apr 9, 2025 | 24.76 | 24.76 | 19.34 | 19.65 | 19.65 | -18.07% | 19,621 |
| Apr 8, 2025 | 20.66 | 24.11 | 20.66 | 23.99 | 23.99 | 6.74% | 7,206 |
| Apr 7, 2025 | 23.59 | 24.18 | 20.37 | 22.47 | 22.47 | 2.01% | 27,677 |
| Apr 4, 2025 | 22.32 | 22.66 | 21.57 | 22.03 | 22.03 | 8.70% | 12,701 |
| Apr 3, 2025 | 19.84 | 20.31 | 19.84 | 20.27 | 20.27 | 14.01% | 7,392 |
| Apr 2, 2025 | 18.54 | 18.54 | 17.77 | 17.77 | 17.77 | -3.20% | 2,750 |
| Apr 1, 2025 | 18.46 | 18.67 | 18.36 | 18.36 | 18.36 | 0.03% | 4,892 |
| Mar 31, 2025 | 18.80 | 19.19 | 18.36 | 18.36 | 18.36 | -0.87% | 2,833 |
| Mar 28, 2025 | 17.88 | 18.62 | 17.80 | 18.52 | 18.52 | 3.98% | 9,903 |
| Mar 27, 2025 | 17.84 | 17.85 | 17.53 | 17.81 | 17.81 | 1.03% | 9,270 |
| Mar 26, 2025 | 17.38 | 17.74 | 17.38 | 17.63 | 17.63 | 0.63% | 1,164 |
| Mar 25, 2025 | 17.45 | 17.61 | 17.45 | 17.52 | 17.38 | 1.39% | 1,459 |
| Mar 24, 2025 | 17.86 | 17.86 | 17.28 | 17.28 | 17.14 | -5.37% | 3,264 |
| Mar 21, 2025 | 18.55 | 18.55 | 18.18 | 18.26 | 18.12 | 1.71% | 3,382 |
| Mar 20, 2025 | 18.05 | 18.05 | 17.82 | 17.95 | 17.81 | 0.79% | 1,745 |
| Mar 19, 2025 | 18.03 | 18.05 | 17.81 | 17.81 | 17.67 | -2.65% | 2,621 |
| Mar 18, 2025 | 18.29 | 18.48 | 18.29 | 18.30 | 18.15 | 1.28% | 2,901 |
| Mar 17, 2025 | 18.30 | 18.41 | 17.98 | 18.06 | 17.92 | -2.11% | 5,400 |
| Mar 14, 2025 | 19.06 | 19.13 | 18.45 | 18.45 | 18.31 | -4.87% | 22,003 |
| Mar 13, 2025 | 18.84 | 19.57 | 18.84 | 19.40 | 19.25 | 3.79% | 4,642 |