ProShares UltraShort SmallCap600 (SDD)
NYSEARCA: SDD · Real-Time Price · USD
9.37
-0.28 (-2.90%)
Oct 15, 2026, 4:00 PM EDT - Market closed
SDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 8.58 | 8.76 | 8.54 | 8.73 | 8.67 | 2.65% | 2,993 |
| Aug 31, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | 1.47% | 155 |
| Aug 28, 2026 | 8.16 | 8.38 | 8.16 | 8.38 | 8.32 | 1.33% | 191 |
| Aug 27, 2026 | 8.25 | 8.27 | 8.25 | 8.27 | 8.21 | 0.19% | 883 |
| Aug 26, 2026 | 8.23 | 8.26 | 8.22 | 8.26 | 8.20 | 0.08% | 1,776 |
| Aug 25, 2026 | 8.28 | 8.30 | 8.25 | 8.25 | 8.19 | 0.04% | 2,514 |
| Aug 24, 2026 | 8.14 | 8.24 | 8.14 | 8.24 | 8.19 | 0.90% | 213 |
| Aug 21, 2026 | 8.22 | 8.22 | 8.17 | 8.17 | 8.12 | -1.27% | 919 |
| Aug 20, 2026 | 8.29 | 8.29 | 8.21 | 8.28 | 8.22 | 1.84% | 814 |
| Aug 19, 2026 | 8.03 | 8.13 | 8.03 | 8.13 | 8.07 | 0.01% | 10,507 |
| Aug 18, 2026 | 8.01 | 8.13 | 8.01 | 8.13 | 8.07 | 2.81% | 821 |
| Aug 17, 2026 | 7.88 | 7.91 | 7.88 | 7.90 | 7.85 | 0.75% | 705 |
| Aug 14, 2026 | 7.87 | 7.87 | 7.85 | 7.85 | 7.79 | -0.69% | 865 |
| Aug 13, 2026 | 7.85 | 7.95 | 7.85 | 7.90 | 7.85 | -0.81% | 366 |
| Aug 12, 2026 | 8.02 | 8.02 | 7.93 | 7.96 | 7.91 | -0.84% | 4,191 |
| Aug 11, 2026 | 7.99 | 8.03 | 7.99 | 8.03 | 7.98 | -0.59% | 772 |
| Aug 10, 2026 | 8.06 | 8.08 | 8.06 | 8.08 | 8.02 | 1.44% | 604 |
| Aug 7, 2026 | 8.08 | 8.08 | 7.95 | 7.97 | 7.91 | -1.33% | 3,726 |
| Aug 6, 2026 | 8.06 | 8.07 | 8.06 | 8.07 | 8.02 | 1.60% | 743 |