ProShares UltraShort SmallCap600 (SDD)
NYSEARCA: SDD · Real-Time Price · USD
8.35
-0.06 (-0.67%)
At close: Jul 14, 2026, 4:00 PM EDT
8.35
0.00 (0.00%)
After-hours: Jul 14, 2026, 6:30 PM EDT
SDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 8.40 | 8.40 | 8.27 | 8.41 | - | - | 15 |
| 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 |
| Jun 10, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.17 | 1.23% | 258 |
| Jun 9, 2026 | 9.31 | 9.52 | 9.16 | 9.16 | 9.06 | -1.68% | 363 |
| Jun 8, 2026 | 9.33 | 9.33 | 9.32 | 9.32 | 9.21 | -1.18% | 2,032 |
| Jun 5, 2026 | 9.17 | 9.43 | 9.14 | 9.43 | 9.32 | 3.63% | 1,227 |
| Jun 4, 2026 | 9.11 | 9.13 | 9.09 | 9.10 | 9.00 | -2.60% | 1,252 |
| Jun 3, 2026 | 9.35 | 9.38 | 9.34 | 9.34 | 9.24 | 1.43% | 3,651 |
| Jun 2, 2026 | 9.17 | 9.27 | 9.17 | 9.21 | 9.10 | -1.71% | 4,649 |
| Jun 1, 2026 | 9.49 | 9.50 | 9.36 | 9.37 | 9.26 | 0.29% | 790 |
| May 29, 2026 | 9.29 | 9.34 | 9.17 | 9.34 | 9.24 | 1.58% | 1,226 |
| May 28, 2026 | 9.30 | 9.30 | 9.14 | 9.20 | 9.09 | 0.21% | 1,372 |
| May 27, 2026 | 9.15 | 9.19 | 9.15 | 9.18 | 9.07 | -0.12% | 476 |
| May 26, 2026 | 9.30 | 9.30 | 9.19 | 9.19 | 9.08 | -3.13% | 1,657 |
| May 22, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.38 | -1.49% | 96 |
| May 21, 2026 | 9.74 | 9.74 | 9.63 | 9.63 | 9.52 | -0.78% | 844 |
| May 20, 2026 | 10.00 | 10.00 | 9.68 | 9.71 | 9.60 | -3.81% | 8,991 |
| May 19, 2026 | 10.13 | 10.13 | 10.09 | 10.09 | 9.97 | 1.76% | 1,407 |
| May 18, 2026 | 9.77 | 9.97 | 9.77 | 9.92 | 9.80 | -0.49% | 8,093 |
| May 15, 2026 | 9.89 | 9.97 | 9.89 | 9.97 | 9.85 | 3.19% | 152 |
| May 14, 2026 | 9.67 | 9.67 | 9.58 | 9.66 | 9.55 | -1.26% | 322 |
| May 13, 2026 | 9.78 | 9.82 | 9.78 | 9.78 | 9.67 | 1.05% | 770 |
| May 12, 2026 | 9.77 | 9.89 | 9.66 | 9.68 | 9.57 | 1.99% | 4,428 |
| May 11, 2026 | 9.35 | 9.49 | 9.35 | 9.49 | 9.38 | 1.61% | 234 |
| May 8, 2026 | 9.42 | 9.42 | 9.32 | 9.34 | 9.23 | -1.10% | 560 |
| May 7, 2026 | 9.33 | 9.44 | 9.33 | 9.44 | 9.34 | 2.20% | 109 |
| May 6, 2026 | 9.27 | 9.31 | 9.22 | 9.24 | 9.13 | -1.35% | 6,496 |
| May 5, 2026 | 9.39 | 9.39 | 9.33 | 9.37 | 9.26 | -2.93% | 1,086 |
| May 4, 2026 | 9.50 | 9.65 | 9.49 | 9.65 | 9.54 | 2.12% | 6,532 |
| May 1, 2026 | 9.41 | 9.50 | 9.41 | 9.45 | 9.34 | -0.31% | 691 |