ProShares UltraShort SmallCap600 (SDD)
NYSEARCA: SDD · Real-Time Price · USD
8.17
-0.11 (-1.32%)
Aug 21, 2026, 4:00 PM EDT - Market closed
SDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.22 | 8.22 | 8.17 | 8.17 | 8.17 | -1.27% | 919 |
| Aug 20, 2026 | 8.29 | 8.29 | 8.21 | 8.28 | 8.28 | 1.84% | 814 |
| Aug 19, 2026 | 8.03 | 8.13 | 8.03 | 8.13 | 8.13 | 0.01% | 10,507 |
| Aug 18, 2026 | 8.01 | 8.13 | 8.01 | 8.13 | 8.13 | 2.81% | 821 |
| Aug 17, 2026 | 7.88 | 7.91 | 7.88 | 7.90 | 7.90 | 0.75% | 705 |
| Aug 14, 2026 | 7.87 | 7.87 | 7.85 | 7.85 | 7.85 | -0.69% | 865 |
| Aug 13, 2026 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | -0.81% | 366 |
| Aug 12, 2026 | 8.02 | 8.02 | 7.93 | 7.96 | 7.96 | -0.84% | 4,191 |
| Aug 11, 2026 | 7.99 | 8.03 | 7.99 | 8.03 | 8.03 | -0.59% | 772 |
| Aug 10, 2026 | 8.06 | 8.08 | 8.06 | 8.08 | 8.08 | 1.44% | 604 |
| Aug 7, 2026 | 8.08 | 8.08 | 7.95 | 7.97 | 7.96 | -1.33% | 3,726 |
| Aug 6, 2026 | 8.06 | 8.07 | 8.06 | 8.07 | 8.07 | 1.60% | 743 |
| Aug 5, 2026 | 7.92 | 7.95 | 7.92 | 7.95 | 7.94 | 1.67% | 744 |
| Aug 4, 2026 | 7.93 | 7.93 | 7.79 | 7.81 | 7.81 | -3.19% | 1,434 |
| Aug 3, 2026 | 8.14 | 8.14 | 8.07 | 8.07 | 8.07 | -3.47% | 529 |
| Jul 31, 2026 | 8.55 | 8.59 | 8.36 | 8.36 | 8.36 | 0.18% | 3,895 |
| Jul 30, 2026 | 8.49 | 8.49 | 8.35 | 8.35 | 8.35 | -1.83% | 436 |
| Jul 29, 2026 | 8.41 | 8.50 | 8.41 | 8.50 | 8.50 | 3.06% | 300 |
| Jul 28, 2026 | 8.39 | 8.39 | 8.25 | 8.25 | 8.25 | -1.38% | 6,607 |
| Jul 27, 2026 | 8.45 | 8.45 | 8.37 | 8.37 | 8.37 | -0.97% | 1,900 |
| Jul 24, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | 0.20% | 441 |
| Jul 23, 2026 | 8.54 | 8.54 | 8.43 | 8.43 | 8.43 | 1.51% | 12,399 |
| Jul 22, 2026 | 8.28 | 8.34 | 8.28 | 8.31 | 8.31 | 1.28% | 673 |
| Jul 21, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -2.27% | 1,000 |
| Jul 20, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.41% | 17 |
| Jul 17, 2026 | 8.29 | 8.29 | 8.28 | 8.28 | 8.27 | 1.56% | 549 |
| Jul 16, 2026 | 8.19 | 8.19 | 8.15 | 8.15 | 8.15 | -1.48% | 3,612 |
| Jul 15, 2026 | 8.30 | 8.30 | 8.27 | 8.27 | 8.27 | -0.98% | 293 |
| Jul 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.67% | 20 |
| Jul 13, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.97% | 18 |
| Jul 10, 2026 | 8.35 | 8.36 | 8.29 | 8.33 | 8.33 | 0.02% | 6,645 |
| Jul 9, 2026 | 8.32 | 8.33 | 8.32 | 8.33 | 8.33 | -2.22% | 424 |
| Jul 8, 2026 | 8.48 | 8.61 | 8.44 | 8.52 | 8.51 | 2.17% | 11,303 |
| Jul 7, 2026 | 8.27 | 8.33 | 8.27 | 8.33 | 8.33 | 1.88% | 427 |
| Jul 6, 2026 | 8.18 | 8.18 | 8.13 | 8.18 | 8.18 | -0.67% | 715 |
| Jul 2, 2026 | 8.03 | 8.24 | 8.03 | 8.24 | 8.23 | 2.17% | 441 |
| Jul 1, 2026 | 8.00 | 8.06 | 7.93 | 8.06 | 8.06 | 0.74% | 1,044 |
| Jun 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.62% | 53 |
| Jun 29, 2026 | 8.20 | 8.20 | 8.13 | 8.13 | 8.13 | 0.47% | 343 |
| Jun 26, 2026 | 8.27 | 8.27 | 8.09 | 8.09 | 8.09 | -1.92% | 374 |
| Jun 25, 2026 | 8.23 | 8.25 | 8.23 | 8.25 | 8.25 | -2.43% | 188 |
| Jun 24, 2026 | 8.55 | 8.55 | 8.46 | 8.46 | 8.46 | -1.83% | 2,093 |
| Jun 23, 2026 | 8.95 | 8.95 | 8.69 | 8.72 | 8.62 | 0.58% | 892 |
| Jun 22, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.57 | -0.48% | 201 |
| Jun 18, 2026 | 8.77 | 8.77 | 8.63 | 8.71 | 8.61 | -3.17% | 1,363 |
| Jun 17, 2026 | 8.74 | 8.99 | 8.74 | 8.99 | 8.89 | 2.37% | 1,499 |
| Jun 16, 2026 | 8.63 | 8.78 | 8.63 | 8.78 | 8.68 | 1.22% | 2,032 |
| Jun 15, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | 0.06% | 247 |
| Jun 12, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.57 | -2.12% | 126 |
| Jun 11, 2026 | 9.20 | 9.22 | 8.86 | 8.86 | 8.76 | -4.46% | 2,737 |