ProShares UltraPro Short Dow30 (SDOW)
NYSEARCA: SDOW · Real-Time Price · USD
51.18
+0.58 (1.15%)
At close: May 9, 2025, 4:00 PM
51.18
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
SDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 50.47 | 51.53 | 50.21 | 51.18 | 51.18 | 1.15% | 1,467,302 |
| May 8, 2025 | 50.96 | 51.46 | 49.15 | 50.60 | 50.60 | -2.03% | 2,371,184 |
| May 7, 2025 | 52.15 | 52.74 | 51.00 | 51.65 | 51.65 | -1.99% | 2,113,973 |
| May 6, 2025 | 52.66 | 52.99 | 51.45 | 52.70 | 52.70 | 2.99% | 1,603,656 |
| May 5, 2025 | 51.71 | 51.85 | 50.39 | 51.17 | 51.17 | 0.47% | 1,976,357 |
| May 2, 2025 | 51.37 | 51.92 | 50.56 | 50.93 | 50.93 | -3.85% | 2,123,029 |
| May 1, 2025 | 52.57 | 53.16 | 51.62 | 52.97 | 52.97 | -0.84% | 1,392,858 |
| Apr 30, 2025 | 54.99 | 56.95 | 52.84 | 53.42 | 53.42 | -0.78% | 3,304,697 |
| Apr 29, 2025 | 55.03 | 55.05 | 53.37 | 53.84 | 53.84 | -2.11% | 1,956,356 |
| Apr 28, 2025 | 55.24 | 56.47 | 54.20 | 55.00 | 55.00 | -0.83% | 2,203,459 |
| Apr 25, 2025 | 55.95 | 57.08 | 55.35 | 55.46 | 55.46 | -0.04% | 2,234,562 |
| Apr 24, 2025 | 57.83 | 58.56 | 55.12 | 55.48 | 55.48 | -3.73% | 1,878,599 |
| Apr 23, 2025 | 56.06 | 58.09 | 54.06 | 57.63 | 57.63 | -3.03% | 3,783,663 |
| Apr 22, 2025 | 62.33 | 62.80 | 58.99 | 59.43 | 59.43 | -7.99% | 3,308,732 |
| Apr 21, 2025 | 61.50 | 66.09 | 61.33 | 64.59 | 64.59 | 7.58% | 2,484,054 |
| Apr 17, 2025 | 60.00 | 60.89 | 58.78 | 60.04 | 60.04 | 4.09% | 2,803,083 |
| Apr 16, 2025 | 55.44 | 58.78 | 54.62 | 57.68 | 57.68 | 5.26% | 2,652,226 |
| Apr 15, 2025 | 54.00 | 54.90 | 53.10 | 54.80 | 54.80 | 1.31% | 3,164,979 |
| Apr 14, 2025 | 53.21 | 55.65 | 53.11 | 54.09 | 54.09 | -2.65% | 3,210,063 |
| Apr 11, 2025 | 58.90 | 59.65 | 54.60 | 55.56 | 55.56 | -4.47% | 9,664,167 |
| Apr 10, 2025 | 56.61 | 62.75 | 56.42 | 58.16 | 58.16 | 7.43% | 16,007,226 |
| Apr 9, 2025 | 73.28 | 73.28 | 53.09 | 54.14 | 54.14 | -23.30% | 15,640,281 |
| Apr 8, 2025 | 61.45 | 73.64 | 60.97 | 70.59 | 70.59 | 2.36% | 14,757,046 |
| Apr 7, 2025 | 73.53 | 75.95 | 62.32 | 68.96 | 68.96 | 2.85% | 19,075,581 |
| Apr 4, 2025 | 62.04 | 67.25 | 61.31 | 67.05 | 67.05 | 16.61% | 6,548,593 |
| Apr 3, 2025 | 55.47 | 57.65 | 55.24 | 57.50 | 57.50 | 11.78% | 4,535,880 |
| Apr 2, 2025 | 53.52 | 53.60 | 50.79 | 51.44 | 51.44 | -1.61% | 3,633,978 |
| Apr 1, 2025 | 52.73 | 54.00 | 51.67 | 52.28 | 52.28 | 0.17% | 3,260,586 |
| Mar 31, 2025 | 55.14 | 55.43 | 51.59 | 52.19 | 52.19 | -2.94% | 2,877,010 |
| Mar 28, 2025 | 51.49 | 53.93 | 51.34 | 53.77 | 53.77 | 5.27% | 3,110,561 |
| Mar 27, 2025 | 50.80 | 51.60 | 50.29 | 51.08 | 51.08 | 0.97% | 2,466,513 |
| Mar 26, 2025 | 49.84 | 50.96 | 49.20 | 50.59 | 50.59 | -0.06% | 2,482,998 |
| Mar 25, 2025 | 50.43 | 51.12 | 50.25 | 50.62 | 50.01 | -0.18% | 1,684,227 |
| Mar 24, 2025 | 51.53 | 51.72 | 50.44 | 50.71 | 50.10 | -4.10% | 2,647,037 |
| Mar 21, 2025 | 54.24 | 54.95 | 52.76 | 52.88 | 52.25 | -0.04% | 2,518,237 |
| Mar 20, 2025 | 53.76 | 53.88 | 51.79 | 52.90 | 52.27 | 0.25% | 2,040,264 |
| Mar 19, 2025 | 53.89 | 54.24 | 51.97 | 52.77 | 52.14 | -2.78% | 2,373,115 |
| Mar 18, 2025 | 53.55 | 54.95 | 53.47 | 54.28 | 53.63 | 1.95% | 1,768,472 |
| Mar 17, 2025 | 54.88 | 54.95 | 52.61 | 53.24 | 52.60 | -2.74% | 1,953,172 |
| Mar 14, 2025 | 56.62 | 57.06 | 54.51 | 54.74 | 54.08 | -4.67% | 3,291,249 |
| Mar 13, 2025 | 55.61 | 58.04 | 55.26 | 57.42 | 56.73 | 3.78% | 2,562,637 |
| Mar 12, 2025 | 54.17 | 56.70 | 53.87 | 55.33 | 54.67 | 0.64% | 4,110,007 |
| Mar 11, 2025 | 53.59 | 55.93 | 53.36 | 54.98 | 54.32 | 3.50% | 4,662,631 |
| Mar 10, 2025 | 51.79 | 54.16 | 50.85 | 53.12 | 52.48 | 6.07% | 3,340,052 |
| Mar 7, 2025 | 51.55 | 52.29 | 49.69 | 50.08 | 49.48 | -1.40% | 5,876,659 |
| Mar 6, 2025 | 50.73 | 51.45 | 49.40 | 50.79 | 50.18 | 3.06% | 4,280,332 |
| Mar 5, 2025 | 51.12 | 51.40 | 48.83 | 49.28 | 48.69 | -3.30% | 3,250,283 |
| Mar 4, 2025 | 49.59 | 51.57 | 49.09 | 50.96 | 50.35 | 4.55% | 5,749,921 |
| Mar 3, 2025 | 46.36 | 49.58 | 46.00 | 48.74 | 48.16 | 4.39% | 4,044,864 |
| Feb 28, 2025 | 48.50 | 49.20 | 46.56 | 46.69 | 46.13 | -4.09% | 4,366,516 |