ProShares UltraShort SmallCap600 (SDD)
NYSEARCA: SDD · Real-Time Price · USD
8.70
-0.13 (-1.50%)
Nov 11, 2026, 12:46 PM EST - Market open
SDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.77 | 8.77 | 8.70 | 8.70 | 8.70 | -1.49% | 1,331 |
| Nov 10, 2026 | 8.87 | 8.87 | 8.83 | 8.83 | 8.83 | 0.89% | 572 |
| Nov 9, 2026 | 8.91 | 8.91 | 8.73 | 8.75 | 8.75 | -5.81% | 1,400 |
| Nov 6, 2026 | 9.43 | 9.43 | 9.28 | 9.29 | 9.29 | -0.11% | 530 |
| Nov 5, 2026 | 8.72 | 9.30 | 8.72 | 9.30 | 9.30 | 7.64% | 1,843 |
| Nov 4, 2026 | 8.64 | 8.66 | 8.64 | 8.64 | 8.64 | -2.81% | 645 |
| Nov 3, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.61% | 202 |
| Nov 2, 2026 | 8.70 | 8.84 | 8.64 | 8.84 | 8.84 | -1.84% | 10,055 |
| Oct 30, 2026 | 9.11 | 9.12 | 9.00 | 9.00 | 9.00 | 2.43% | 830 |
| Oct 29, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -3.32% | 117 |
| Oct 28, 2026 | 9.11 | 9.11 | 9.09 | 9.09 | 9.09 | 0.12% | 174 |
| Oct 27, 2026 | 9.17 | 9.22 | 9.08 | 9.08 | 9.08 | -0.89% | 2,095 |
| Oct 26, 2026 | 9.09 | 9.16 | 9.09 | 9.16 | 9.16 | -0.96% | 1,262 |
| Oct 23, 2026 | 9.40 | 9.40 | 9.25 | 9.25 | 9.25 | 0.59% | 571 |
| Oct 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.19 | -1.23% | 10 |
| Oct 21, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.25% | 28 |
| Oct 20, 2026 | 9.31 | 9.33 | 9.31 | 9.33 | 9.33 | -2.38% | 320 |
| Oct 19, 2026 | 9.48 | 9.56 | 9.48 | 9.56 | 9.56 | -0.03% | 1,693 |
| Oct 16, 2026 | 9.31 | 9.56 | 9.29 | 9.56 | 9.56 | 2.06% | 978 |
| Oct 15, 2026 | 9.44 | 9.44 | 9.37 | 9.37 | 9.37 | -2.94% | 704 |
| Oct 14, 2026 | 9.57 | 9.75 | 9.57 | 9.65 | 9.65 | 3.48% | 2,349 |
| Oct 13, 2026 | 9.42 | 9.44 | 9.33 | 9.33 | 9.33 | -0.16% | 2,983 |
| Oct 12, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.34 | 0.15% | 14 |
| Oct 9, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.28% | 20 |
| Oct 8, 2026 | 9.38 | 9.44 | 9.36 | 9.36 | 9.36 | -0.37% | 792 |
| Oct 7, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 2.63% | 25 |
| Oct 6, 2026 | 9.11 | 9.16 | 9.11 | 9.15 | 9.15 | 0.25% | 396 |
| Oct 5, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.44% | 300 |
| Oct 2, 2026 | 9.20 | 9.21 | 9.10 | 9.17 | 9.17 | -2.46% | 17,126 |
| Oct 1, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.02% | 80 |
| Sep 30, 2026 | 9.44 | 9.50 | 9.41 | 9.50 | 9.50 | 1.06% | 750 |
| Sep 29, 2026 | 9.44 | 9.44 | 9.39 | 9.40 | 9.40 | 0.60% | 1,204 |
| Sep 28, 2026 | 9.32 | 9.39 | 9.32 | 9.34 | 9.34 | 1.62% | 1,254 |
| Sep 25, 2026 | 9.18 | 9.29 | 9.18 | 9.19 | 9.19 | -0.56% | 2,473 |
| Sep 24, 2026 | 9.30 | 9.30 | 9.24 | 9.25 | 9.25 | 0.31% | 1,907 |
| Sep 23, 2026 | 9.21 | 9.22 | 9.21 | 9.22 | 9.22 | 2.47% | 234 |
| Sep 22, 2026 | 9.05 | 9.06 | 9.05 | 9.06 | 8.99 | -0.79% | 205 |
| Sep 21, 2026 | 9.11 | 9.13 | 9.07 | 9.13 | 9.07 | -0.88% | 2,584 |
| Sep 18, 2026 | 9.22 | 9.26 | 9.21 | 9.21 | 9.15 | 1.32% | 1,715 |
| Sep 17, 2026 | 8.99 | 9.09 | 8.95 | 9.09 | 9.03 | -0.44% | 4,535 |
| Sep 16, 2026 | 9.10 | 9.24 | 8.89 | 9.13 | 9.07 | 1.02% | 2,842 |
| Sep 15, 2026 | 9.03 | 9.04 | 9.01 | 9.04 | 8.98 | 1.11% | 1,017 |
| Sep 14, 2026 | 8.85 | 8.94 | 8.83 | 8.94 | 8.88 | 1.40% | 2,857 |
| Sep 11, 2026 | 8.69 | 8.83 | 8.69 | 8.82 | 8.75 | -1.04% | 9,454 |
| Sep 10, 2026 | 8.86 | 8.91 | 8.85 | 8.91 | 8.85 | 1.91% | 5,543 |
| Sep 9, 2026 | 8.64 | 8.74 | 8.64 | 8.74 | 8.68 | 2.00% | 526 |
| Sep 8, 2026 | 8.51 | 8.57 | 8.49 | 8.57 | 8.51 | 1.89% | 619 |
| Sep 4, 2026 | 8.42 | 8.42 | 8.41 | 8.41 | 8.35 | -0.71% | 265 |
| Sep 3, 2026 | 8.45 | 8.49 | 8.45 | 8.47 | 8.41 | -0.74% | 1,273 |
| Sep 2, 2026 | 8.73 | 8.73 | 8.48 | 8.53 | 8.48 | -2.24% | 2,488 |