ProShares UltraPro Short Dow30 (SDOW)

SDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	36.92	37.04	36.16	36.55	36.55	-0.84%	3,794,441
Sep 17, 2025	37.25	37.68	36.25	36.86	36.86	-1.63%	5,798,713
Sep 16, 2025	37.14	37.71	37.00	37.47	37.47	0.92%	1,407,755
Sep 15, 2025	37.17	37.44	36.93	37.13	37.13	-0.43%	1,331,872
Sep 12, 2025	36.84	37.35	36.74	37.29	37.29	1.83%	2,384,760
Sep 11, 2025	37.90	37.95	36.54	36.62	36.62	-3.99%	4,022,865
Sep 10, 2025	37.68	38.41	37.63	38.14	38.14	1.46%	1,875,929
Sep 9, 2025	38.11	38.29	37.47	37.59	37.59	-1.16%	3,402,140
Sep 8, 2025	38.24	38.68	38.00	38.03	38.03	-0.76%	1,763,919
Sep 5, 2025	37.78	38.81	37.42	38.32	38.32	1.46%	3,426,535
Sep 4, 2025	38.66	38.88	37.70	37.77	37.77	-2.40%	1,773,535
Sep 3, 2025	38.79	39.39	38.59	38.70	38.70	0.26%	1,589,582
Sep 2, 2025	38.99	39.46	38.58	38.60	38.60	1.71%	2,221,273
Aug 29, 2025	37.95	38.40	37.78	37.95	37.95	0.64%	2,157,257
Aug 28, 2025	37.79	38.20	37.61	37.71	37.71	-0.48%	1,593,007
Aug 27, 2025	38.33	38.34	37.74	37.89	37.89	-0.99%	1,735,662
Aug 26, 2025	38.70	38.75	38.18	38.27	38.27	-0.80%	1,991,627
Aug 25, 2025	37.96	38.61	37.82	38.58	38.58	2.33%	1,870,753
Aug 22, 2025	39.36	39.38	37.37	37.70	37.70	-5.63%	6,363,724
Aug 21, 2025	40.02	40.52	39.67	39.95	39.95	0.91%	2,965,547
Aug 20, 2025	39.47	40.02	39.28	39.59	39.59	-	3,233,836
Aug 19, 2025	39.44	39.86	38.83	39.59	39.59	-0.05%	2,748,968
Aug 18, 2025	39.54	39.73	39.38	39.61	39.61	0.35%	1,451,730
Aug 15, 2025	38.84	39.62	38.81	39.47	39.47	-0.30%	2,559,640
Aug 14, 2025	39.96	40.17	39.47	39.59	39.59	0.20%	2,642,014
Aug 13, 2025	40.32	40.42	39.45	39.51	39.51	-3.19%	3,003,038
Aug 12, 2025	41.65	41.79	40.65	40.81	40.81	-3.11%	2,549,749
Aug 11, 2025	41.46	42.34	41.30	42.12	42.12	1.32%	1,893,937
Aug 8, 2025	41.88	42.02	41.29	41.57	41.57	-1.26%	2,412,499
Aug 7, 2025	40.85	42.61	40.65	42.10	42.10	1.49%	2,151,385
Aug 6, 2025	41.44	42.00	41.19	41.48	41.48	-0.46%	1,953,006
Aug 5, 2025	41.52	42.22	41.17	41.67	41.67	0.46%	2,453,941
Aug 4, 2025	42.64	42.71	41.45	41.48	41.48	-4.11%	2,183,899
Aug 1, 2025	42.69	43.92	42.68	43.26	43.26	3.99%	3,354,613
Jul 31, 2025	40.54	41.83	40.29	41.60	41.60	2.31%	2,492,678
Jul 30, 2025	40.12	41.22	39.95	40.66	40.66	1.22%	1,905,397
Jul 29, 2025	39.60	40.40	39.55	40.17	40.17	1.31%	1,851,819
Jul 28, 2025	39.58	39.91	39.36	39.65	39.65	0.51%	1,246,228
Jul 25, 2025	39.85	40.15	39.36	39.45	39.45	-1.15%	1,302,643
Jul 24, 2025	39.94	40.02	39.40	39.91	39.91	2.07%	1,737,012
Jul 23, 2025	39.90	40.15	39.09	39.10	39.10	-3.50%	3,255,435
Jul 22, 2025	41.09	41.10	40.38	40.52	40.52	-0.98%	2,022,241
Jul 21, 2025	40.70	40.99	40.20	40.92	40.92	-0.05%	1,670,932
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.