ProShares UltraPro Short Dow30 (SDOW)
NYSEARCA: SDOW · Real-Time Price · USD
40.94
+0.53 (1.31%)
Jul 18, 2025, 4:00 PM - Market closed
SDOW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 40.26 | 41.24 | 40.24 | 40.94 | 40.94 | 1.31% | 2,365,187 |
Jul 17, 2025 | 41.29 | 41.30 | 40.29 | 40.41 | 40.41 | -1.82% | 1,631,390 |
Jul 16, 2025 | 41.32 | 42.52 | 41.10 | 41.16 | 41.16 | -1.46% | 3,255,994 |
Jul 15, 2025 | 40.55 | 41.78 | 40.41 | 41.77 | 41.77 | 3.06% | 1,953,205 |
Jul 14, 2025 | 40.96 | 41.12 | 40.50 | 40.53 | 40.53 | -0.64% | 1,380,684 |
Jul 11, 2025 | 40.77 | 41.03 | 40.57 | 40.79 | 40.79 | 2.05% | 1,343,551 |
Jul 10, 2025 | 40.54 | 40.72 | 39.61 | 39.97 | 39.97 | -1.26% | 1,870,938 |
Jul 9, 2025 | 40.52 | 41.10 | 40.19 | 40.48 | 40.48 | -1.46% | 1,779,444 |
Jul 8, 2025 | 40.71 | 41.16 | 40.52 | 41.08 | 41.08 | 1.26% | 1,657,412 |
Jul 7, 2025 | 39.72 | 41.23 | 39.58 | 40.57 | 40.57 | 2.66% | 2,213,667 |
Jul 3, 2025 | 40.17 | 40.17 | 39.30 | 39.52 | 39.52 | -2.08% | 1,775,013 |
Jul 2, 2025 | 40.36 | 40.71 | 40.16 | 40.36 | 40.36 | 0.25% | 2,061,978 |
Jul 1, 2025 | 41.61 | 41.64 | 39.98 | 40.26 | 40.26 | -2.92% | 3,664,732 |
Jun 30, 2025 | 41.53 | 42.02 | 41.30 | 41.47 | 41.47 | -1.80% | 1,548,396 |
Jun 27, 2025 | 43.06 | 43.08 | 41.74 | 42.23 | 42.23 | -2.63% | 2,335,091 |
Jun 26, 2025 | 44.34 | 44.34 | 43.30 | 43.37 | 43.37 | -2.78% | 1,508,211 |
Jun 25, 2025 | 44.34 | 45.02 | 44.30 | 44.61 | 44.61 | -0.22% | 997,354 |
Jun 24, 2025 | 45.44 | 45.71 | 44.41 | 44.71 | 44.32 | -3.54% | 1,916,542 |
Jun 23, 2025 | 47.59 | 48.39 | 46.25 | 46.35 | 45.95 | -2.73% | 2,509,527 |
Jun 20, 2025 | 47.11 | 47.99 | 46.85 | 47.65 | 47.24 | 0.02% | 1,508,336 |
Jun 18, 2025 | 47.33 | 47.85 | 46.47 | 47.64 | 47.23 | 0.34% | 2,155,641 |
Jun 17, 2025 | 47.04 | 47.74 | 46.41 | 47.48 | 47.07 | 2.26% | 1,733,220 |
Jun 16, 2025 | 46.85 | 46.88 | 45.79 | 46.43 | 46.03 | -2.38% | 1,747,595 |
Jun 13, 2025 | 46.55 | 47.95 | 46.28 | 47.56 | 47.15 | 5.50% | 2,942,287 |
Jun 12, 2025 | 45.82 | 46.21 | 45.08 | 45.08 | 44.69 | -0.62% | 1,595,963 |
Jun 11, 2025 | 45.26 | 45.79 | 44.58 | 45.36 | 44.97 | 0.09% | 2,251,949 |
Jun 10, 2025 | 45.75 | 45.88 | 45.17 | 45.32 | 44.93 | -0.83% | 1,467,440 |
Jun 9, 2025 | 45.66 | 46.33 | 45.27 | 45.70 | 45.30 | 0.04% | 1,574,582 |
Jun 6, 2025 | 45.89 | 46.29 | 45.12 | 45.68 | 45.28 | -2.93% | 2,016,125 |
Jun 5, 2025 | 46.45 | 47.45 | 46.16 | 47.06 | 46.65 | 0.68% | 2,703,740 |
Jun 4, 2025 | 46.27 | 46.76 | 46.02 | 46.74 | 46.33 | 0.82% | 1,508,915 |
Jun 3, 2025 | 47.35 | 47.55 | 46.24 | 46.36 | 45.96 | -1.55% | 1,580,532 |
Jun 2, 2025 | 47.91 | 48.67 | 47.08 | 47.09 | 46.68 | -0.61% | 1,549,807 |
May 30, 2025 | 47.64 | 48.50 | 46.90 | 47.38 | 46.97 | -0.11% | 2,465,021 |
May 29, 2025 | 47.45 | 48.77 | 47.27 | 47.43 | 47.02 | -0.71% | 1,541,794 |
May 28, 2025 | 47.02 | 47.99 | 46.64 | 47.77 | 47.35 | 1.77% | 1,456,392 |
May 27, 2025 | 48.09 | 48.61 | 46.94 | 46.94 | 46.53 | -5.36% | 1,772,291 |
May 23, 2025 | 50.45 | 50.50 | 48.98 | 49.60 | 49.17 | 1.93% | 2,227,166 |
May 22, 2025 | 48.99 | 49.15 | 47.85 | 48.66 | 48.24 | 0.04% | 1,502,392 |
May 21, 2025 | 47.23 | 48.86 | 46.77 | 48.64 | 48.22 | 5.83% | 1,953,029 |
May 20, 2025 | 45.84 | 46.59 | 45.59 | 45.96 | 45.56 | 0.79% | 996,984 |
May 19, 2025 | 47.01 | 47.03 | 45.41 | 45.60 | 45.20 | -0.98% | 1,844,084 |
May 16, 2025 | 47.03 | 47.42 | 46.00 | 46.05 | 45.65 | -2.31% | 1,572,081 |
May 15, 2025 | 48.83 | 48.84 | 47.07 | 47.14 | 46.73 | -2.02% | 2,138,682 |
May 14, 2025 | 47.60 | 48.42 | 47.39 | 48.11 | 47.69 | 0.71% | 1,852,152 |
May 13, 2025 | 47.37 | 47.79 | 46.96 | 47.77 | 47.35 | 1.94% | 2,111,139 |
May 12, 2025 | 47.32 | 48.04 | 46.84 | 46.86 | 46.45 | -8.44% | 2,620,077 |
May 9, 2025 | 50.47 | 51.53 | 50.21 | 51.18 | 50.73 | 1.15% | 1,467,302 |
May 8, 2025 | 50.96 | 51.46 | 49.15 | 50.60 | 50.16 | -2.03% | 2,371,184 |
May 7, 2025 | 52.15 | 52.74 | 51.00 | 51.65 | 51.20 | -1.99% | 2,113,973 |