ProShares UltraShort SmallCap600 (SDD)
NYSEARCA: SDD · Real-Time Price · USD
8.53
-0.19 (-2.12%)
Jun 24, 2026, 9:51 AM EDT - Market open
SDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 8.55 | 8.55 | 8.55 | 8.53 | - | -2.12% | 508 |
| Jun 23, 2026 | 8.95 | 8.95 | 8.69 | 8.72 | 8.72 | 0.58% | 892 |
| Jun 22, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.66 | -0.48% | 201 |
| Jun 18, 2026 | 8.77 | 8.77 | 8.63 | 8.71 | 8.71 | -3.17% | 1,363 |
| Jun 17, 2026 | 8.74 | 8.99 | 8.74 | 8.99 | 8.99 | 2.37% | 1,499 |
| Jun 16, 2026 | 8.63 | 8.78 | 8.63 | 8.78 | 8.78 | 1.22% | 2,032 |
| Jun 15, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.06% | 247 |
| Jun 12, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -2.12% | 126 |
| Jun 11, 2026 | 9.20 | 9.22 | 8.86 | 8.86 | 8.86 | -4.46% | 2,737 |
| Jun 10, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1.23% | 258 |
| Jun 9, 2026 | 9.31 | 9.52 | 9.16 | 9.16 | 9.16 | -1.68% | 363 |
| Jun 8, 2026 | 9.33 | 9.33 | 9.32 | 9.32 | 9.32 | -1.18% | 2,032 |
| Jun 5, 2026 | 9.17 | 9.43 | 9.14 | 9.43 | 9.43 | 3.63% | 1,227 |
| Jun 4, 2026 | 9.11 | 9.13 | 9.09 | 9.10 | 9.10 | -2.60% | 1,252 |
| Jun 3, 2026 | 9.35 | 9.38 | 9.34 | 9.34 | 9.34 | 1.43% | 3,651 |
| Jun 2, 2026 | 9.17 | 9.27 | 9.17 | 9.21 | 9.21 | -1.71% | 4,649 |
| Jun 1, 2026 | 9.49 | 9.50 | 9.36 | 9.37 | 9.37 | 0.29% | 790 |
| May 29, 2026 | 9.29 | 9.34 | 9.17 | 9.34 | 9.34 | 1.58% | 1,226 |
| May 28, 2026 | 9.30 | 9.30 | 9.14 | 9.20 | 9.20 | 0.21% | 1,272 |
| May 27, 2026 | 9.15 | 9.19 | 9.15 | 9.18 | 9.18 | -0.12% | 476 |
| May 26, 2026 | 9.30 | 9.30 | 9.19 | 9.19 | 9.19 | -3.13% | 1,657 |
| May 22, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.49% | 96 |
| May 21, 2026 | 9.74 | 9.74 | 9.63 | 9.63 | 9.63 | -0.78% | 844 |
| May 20, 2026 | 10.00 | 10.00 | 9.68 | 9.71 | 9.71 | -3.81% | 8,991 |
| May 19, 2026 | 10.13 | 10.13 | 10.09 | 10.09 | 10.09 | 1.76% | 1,407 |
| May 18, 2026 | 9.77 | 9.97 | 9.77 | 9.92 | 9.92 | -0.49% | 8,093 |
| May 15, 2026 | 9.89 | 9.97 | 9.89 | 9.97 | 9.96 | 3.19% | 152 |
| May 14, 2026 | 9.67 | 9.67 | 9.58 | 9.66 | 9.66 | -1.26% | 322 |
| May 13, 2026 | 9.78 | 9.82 | 9.78 | 9.78 | 9.78 | 1.05% | 770 |
| May 12, 2026 | 9.77 | 9.89 | 9.66 | 9.68 | 9.68 | 1.99% | 4,428 |
| May 11, 2026 | 9.35 | 9.49 | 9.35 | 9.49 | 9.49 | 1.61% | 234 |
| May 8, 2026 | 9.42 | 9.42 | 9.32 | 9.34 | 9.34 | -1.10% | 560 |
| May 7, 2026 | 9.33 | 9.44 | 9.33 | 9.44 | 9.44 | 2.20% | 109 |
| May 6, 2026 | 9.27 | 9.31 | 9.22 | 9.24 | 9.24 | -1.35% | 6,496 |
| May 5, 2026 | 9.39 | 9.39 | 9.33 | 9.37 | 9.37 | -2.93% | 1,086 |
| May 4, 2026 | 9.50 | 9.65 | 9.49 | 9.65 | 9.65 | 2.12% | 6,532 |
| May 1, 2026 | 9.41 | 9.50 | 9.41 | 9.45 | 9.45 | -0.31% | 691 |
| Apr 30, 2026 | 9.75 | 9.75 | 9.48 | 9.48 | 9.48 | -3.74% | 451 |
| Apr 29, 2026 | 9.74 | 9.89 | 9.71 | 9.85 | 9.85 | 1.61% | 6,881 |
| Apr 28, 2026 | 9.57 | 9.69 | 9.57 | 9.69 | 9.69 | 1.02% | 1,269 |
| Apr 27, 2026 | 9.60 | 9.60 | 9.59 | 9.59 | 9.59 | -0.13% | 1,147 |
| Apr 24, 2026 | 9.66 | 9.66 | 9.56 | 9.61 | 9.61 | -1.15% | 774 |
| Apr 23, 2026 | 9.67 | 9.92 | 9.65 | 9.72 | 9.72 | -0.03% | 3,914 |
| Apr 22, 2026 | 9.63 | 9.72 | 9.63 | 9.72 | 9.72 | -0.57% | 1,023 |
| Apr 21, 2026 | 9.50 | 9.78 | 9.50 | 9.78 | 9.78 | 1.35% | 2,368 |
| Apr 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.88% | 317 |
| Apr 17, 2026 | 9.81 | 9.81 | 9.59 | 9.73 | 9.73 | -4.22% | 2,539 |
| Apr 16, 2026 | 10.10 | 10.21 | 10.10 | 10.16 | 10.16 | -0.56% | 6,362 |
| Apr 15, 2026 | 10.16 | 10.25 | 10.16 | 10.22 | 10.22 | 0.47% | 947 |
| Apr 14, 2026 | 10.23 | 10.29 | 10.15 | 10.17 | 10.17 | -0.91% | 2,938 |