ProShares UltraPro Short Dow30 (SDOW)
NYSEARCA: SDOW · Real-Time Price · USD
48.00
+2.40 (5.26%)
At close: Feb 21, 2025, 4:00 PM
48.04
+0.04 (0.08%)
After-hours: Feb 21, 2025, 6:56 PM EST
SDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 46.47 | 48.25 | 46.37 | 48.00 | 48.00 | 5.26% | 2,669,510 |
| Feb 20, 2025 | 44.74 | 46.31 | 44.63 | 45.60 | 45.60 | 2.91% | 1,902,435 |
| Feb 19, 2025 | 44.86 | 45.21 | 44.27 | 44.31 | 44.31 | -0.43% | 1,545,421 |
| Feb 18, 2025 | 44.70 | 45.19 | 44.48 | 44.50 | 44.50 | - | 1,765,410 |
| Feb 14, 2025 | 44.12 | 44.64 | 43.85 | 44.50 | 44.50 | 1.04% | 1,423,618 |
| Feb 13, 2025 | 44.61 | 45.09 | 43.83 | 44.04 | 44.04 | -2.26% | 2,313,110 |
| Feb 12, 2025 | 45.45 | 45.85 | 44.75 | 45.06 | 45.06 | 1.67% | 2,469,764 |
| Feb 11, 2025 | 45.15 | 45.19 | 44.21 | 44.32 | 44.32 | -0.87% | 1,668,781 |
| Feb 10, 2025 | 44.39 | 45.22 | 44.24 | 44.71 | 44.71 | -1.06% | 1,954,627 |
| Feb 7, 2025 | 43.83 | 45.31 | 43.63 | 45.19 | 45.19 | 2.99% | 3,228,699 |
| Feb 6, 2025 | 43.27 | 44.47 | 43.22 | 43.88 | 43.88 | 0.85% | 2,147,629 |
| Feb 5, 2025 | 44.37 | 45.06 | 43.45 | 43.51 | 43.51 | -2.03% | 1,794,887 |
| Feb 4, 2025 | 44.80 | 45.10 | 44.27 | 44.41 | 44.41 | -0.83% | 1,996,438 |
| Feb 3, 2025 | 46.08 | 46.42 | 44.29 | 44.78 | 44.78 | 0.79% | 6,125,596 |
| Jan 31, 2025 | 43.06 | 44.52 | 42.97 | 44.43 | 44.43 | 2.42% | 3,202,121 |
| Jan 30, 2025 | 44.04 | 44.09 | 42.98 | 43.38 | 43.38 | -1.05% | 2,369,293 |
| Jan 29, 2025 | 43.54 | 44.23 | 43.12 | 43.84 | 43.84 | 0.85% | 2,651,750 |
| Jan 28, 2025 | 43.80 | 44.11 | 43.05 | 43.47 | 43.47 | -0.75% | 1,939,144 |
| Jan 27, 2025 | 45.76 | 45.79 | 43.76 | 43.80 | 43.80 | -2.01% | 3,543,464 |
| Jan 24, 2025 | 44.51 | 44.93 | 44.29 | 44.70 | 44.70 | 0.95% | 1,734,235 |
| Jan 23, 2025 | 45.44 | 45.47 | 44.25 | 44.28 | 44.28 | -2.64% | 2,318,797 |
| Jan 22, 2025 | 45.45 | 45.79 | 45.28 | 45.48 | 45.48 | -0.72% | 1,700,494 |
| Jan 21, 2025 | 47.09 | 47.10 | 45.76 | 45.81 | 45.81 | -3.84% | 2,879,130 |
| Jan 17, 2025 | 47.68 | 47.86 | 47.05 | 47.64 | 47.64 | -2.06% | 2,820,459 |
| Jan 16, 2025 | 48.47 | 48.90 | 48.19 | 48.64 | 48.64 | 0.48% | 2,012,877 |
| Jan 15, 2025 | 48.64 | 49.02 | 48.04 | 48.41 | 48.41 | -4.91% | 3,422,825 |
| Jan 14, 2025 | 51.02 | 52.22 | 50.78 | 50.91 | 50.91 | -1.57% | 2,426,358 |
| Jan 13, 2025 | 53.29 | 53.39 | 51.61 | 51.72 | 51.72 | -2.49% | 2,541,663 |
| Jan 10, 2025 | 51.27 | 53.22 | 51.26 | 53.04 | 53.04 | 4.93% | 3,243,916 |
| Jan 8, 2025 | 50.82 | 51.57 | 50.40 | 50.55 | 50.55 | -0.49% | 2,104,263 |
| Jan 7, 2025 | 49.54 | 51.33 | 49.39 | 50.80 | 50.80 | 1.28% | 2,909,291 |
| Jan 6, 2025 | 49.56 | 50.51 | 48.75 | 50.16 | 50.16 | 0.06% | 1,913,574 |
| Jan 3, 2025 | 50.59 | 51.17 | 49.90 | 50.13 | 50.13 | -2.22% | 1,961,868 |
| Jan 2, 2025 | 49.66 | 52.04 | 49.42 | 51.27 | 51.27 | 1.20% | 3,321,021 |
| Dec 31, 2024 | 50.13 | 51.15 | 49.85 | 50.66 | 50.66 | 0.32% | 2,464,188 |
| Dec 30, 2024 | 50.59 | 51.60 | 49.84 | 50.50 | 50.50 | 3.04% | 2,812,225 |
| Dec 27, 2024 | 48.81 | 49.86 | 48.26 | 49.01 | 49.01 | 2.32% | 2,367,557 |
| Dec 26, 2024 | 48.63 | 48.65 | 47.73 | 47.90 | 47.90 | -0.44% | 1,279,441 |
| Dec 24, 2024 | 49.35 | 49.54 | 48.07 | 48.11 | 48.11 | -2.45% | 1,064,178 |
| Dec 23, 2024 | 49.86 | 50.64 | 49.12 | 49.32 | 49.32 | -2.43% | 2,105,385 |
| Dec 20, 2024 | 52.98 | 53.08 | 49.25 | 50.55 | 49.38 | -3.55% | 4,931,242 |
| Dec 19, 2024 | 51.33 | 52.46 | 50.78 | 52.41 | 51.20 | -0.17% | 5,192,741 |
| Dec 18, 2024 | 48.56 | 52.58 | 47.87 | 52.50 | 51.29 | 7.85% | 4,205,822 |
| Dec 17, 2024 | 48.47 | 49.04 | 48.26 | 48.68 | 47.56 | 1.97% | 2,251,284 |
| Dec 16, 2024 | 47.31 | 47.86 | 46.99 | 47.74 | 46.64 | 0.72% | 2,247,938 |
| Dec 13, 2024 | 46.90 | 47.53 | 46.69 | 47.40 | 46.31 | 0.74% | 2,359,197 |
| Dec 12, 2024 | 46.34 | 47.09 | 46.14 | 47.05 | 45.96 | 1.58% | 2,091,352 |
| Dec 11, 2024 | 45.81 | 46.33 | 45.61 | 46.32 | 45.25 | 0.83% | 3,572,348 |
| Dec 10, 2024 | 45.67 | 46.14 | 45.27 | 45.94 | 44.88 | 1.01% | 2,370,874 |
| Dec 9, 2024 | 44.69 | 45.56 | 44.50 | 45.48 | 44.43 | 1.47% | 1,961,875 |
| Dec 6, 2024 | 44.13 | 44.92 | 43.97 | 44.82 | 43.79 | 1.17% | 3,170,894 |
| Dec 5, 2024 | 43.76 | 44.39 | 43.50 | 44.30 | 43.28 | 1.54% | 1,463,568 |
| Dec 4, 2024 | 43.94 | 44.26 | 43.44 | 43.63 | 42.62 | -1.98% | 3,493,952 |
| Dec 3, 2024 | 44.13 | 44.89 | 44.00 | 44.51 | 43.48 | 0.59% | 2,237,739 |
| Dec 2, 2024 | 43.69 | 44.48 | 43.57 | 44.25 | 43.23 | 1.00% | 2,770,657 |
| Nov 29, 2024 | 44.36 | 44.37 | 43.46 | 43.81 | 42.80 | -1.46% | 1,822,621 |
| Nov 27, 2024 | 44.04 | 44.55 | 43.60 | 44.46 | 43.43 | 0.86% | 2,743,736 |
| Nov 26, 2024 | 44.77 | 45.34 | 43.95 | 44.08 | 43.06 | -0.85% | 3,446,723 |
| Nov 25, 2024 | 44.75 | 45.11 | 44.19 | 44.46 | 43.43 | -2.93% | 4,767,932 |
| Nov 22, 2024 | 46.94 | 47.03 | 45.67 | 45.80 | 44.74 | -2.76% | 5,309,054 |
| Nov 21, 2024 | 48.10 | 48.86 | 46.56 | 47.10 | 46.01 | -3.11% | 5,753,930 |
| Nov 20, 2024 | 48.90 | 49.78 | 48.41 | 48.61 | 47.49 | -1.00% | 3,405,808 |
| Nov 19, 2024 | 49.80 | 50.18 | 48.66 | 49.10 | 47.97 | 0.97% | 2,741,100 |
| Nov 18, 2024 | 48.63 | 48.94 | 48.23 | 48.63 | 47.51 | 0.33% | 2,194,161 |
| Nov 15, 2024 | 48.00 | 48.80 | 47.84 | 48.47 | 47.35 | 2.11% | 3,052,135 |
| Nov 14, 2024 | 46.54 | 47.65 | 46.43 | 47.47 | 46.37 | 1.47% | 2,187,075 |
| Nov 13, 2024 | 46.73 | 47.20 | 46.21 | 46.78 | 45.70 | -0.23% | 2,948,385 |
| Nov 12, 2024 | 45.60 | 46.99 | 45.39 | 46.89 | 45.81 | 2.54% | 3,992,368 |
| Nov 11, 2024 | 46.09 | 46.10 | 45.15 | 45.73 | 44.67 | -1.99% | 3,989,630 |
| Nov 8, 2024 | 47.25 | 47.54 | 46.18 | 46.66 | 45.58 | -1.73% | 4,124,695 |
| Nov 7, 2024 | 47.41 | 47.77 | 47.18 | 47.48 | 46.38 | -0.08% | 2,065,121 |
| Nov 6, 2024 | 48.48 | 48.80 | 47.28 | 47.52 | 46.42 | -10.47% | 8,551,432 |
| Nov 5, 2024 | 54.68 | 54.92 | 52.98 | 53.08 | 51.85 | -3.07% | 4,807,267 |
| Nov 4, 2024 | 54.04 | 55.36 | 53.88 | 54.76 | 53.50 | 1.71% | 4,809,211 |
| Nov 1, 2024 | 54.12 | 54.24 | 52.68 | 53.84 | 52.60 | -1.75% | 5,468,530 |
| Oct 31, 2024 | 54.20 | 55.08 | 53.92 | 54.80 | 53.53 | 2.93% | 4,473,990 |
| Oct 30, 2024 | 53.16 | 53.32 | 52.14 | 53.24 | 52.01 | 0.60% | 4,354,655 |
| Oct 29, 2024 | 53.00 | 53.20 | 52.01 | 52.92 | 51.70 | 1.07% | 3,958,967 |
| Oct 28, 2024 | 52.52 | 52.64 | 52.04 | 52.36 | 51.15 | -1.87% | 4,210,635 |
| Oct 25, 2024 | 51.80 | 53.66 | 51.60 | 53.36 | 52.13 | 1.99% | 4,239,376 |
| Oct 24, 2024 | 52.12 | 53.04 | 51.98 | 52.32 | 51.11 | 0.93% | 4,152,043 |
| Oct 23, 2024 | 51.16 | 52.58 | 50.92 | 51.84 | 50.64 | 3.02% | 4,420,299 |
| Oct 22, 2024 | 50.96 | 51.12 | 49.92 | 50.32 | 49.16 | - | 3,197,830 |
| Oct 21, 2024 | 49.28 | 50.52 | 49.06 | 50.32 | 49.16 | 2.36% | 3,758,216 |
| Oct 18, 2024 | 49.28 | 49.96 | 48.96 | 49.16 | 48.03 | -0.16% | 2,951,234 |
| Oct 17, 2024 | 49.16 | 49.64 | 49.04 | 49.24 | 48.10 | -1.12% | 3,226,690 |
| Oct 16, 2024 | 51.00 | 51.12 | 49.64 | 49.80 | 48.65 | -2.12% | 3,353,400 |
| Oct 15, 2024 | 50.24 | 51.04 | 49.98 | 50.88 | 49.71 | 2.42% | 4,858,159 |
| Oct 14, 2024 | 50.64 | 51.04 | 49.48 | 49.68 | 48.53 | -1.58% | 3,269,349 |
| Oct 11, 2024 | 51.72 | 51.80 | 50.32 | 50.48 | 49.31 | -2.70% | 4,121,044 |
| Oct 10, 2024 | 51.72 | 52.44 | 51.69 | 51.88 | 50.68 | 0.46% | 3,549,100 |
| Oct 9, 2024 | 53.24 | 53.58 | 51.48 | 51.64 | 50.45 | -3.01% | 4,690,898 |
| Oct 8, 2024 | 53.36 | 54.04 | 53.08 | 53.24 | 52.01 | -0.89% | 3,133,420 |
| Oct 7, 2024 | 52.76 | 54.20 | 52.46 | 53.72 | 52.48 | 2.75% | 3,966,258 |
| Oct 4, 2024 | 52.68 | 53.70 | 52.20 | 52.28 | 51.07 | -2.32% | 6,559,422 |
| Oct 3, 2024 | 53.36 | 54.14 | 53.05 | 53.52 | 52.28 | 1.44% | 5,383,008 |
| Oct 2, 2024 | 52.80 | 53.64 | 52.52 | 52.76 | 51.54 | -0.30% | 4,545,769 |
| Oct 1, 2024 | 52.56 | 53.72 | 52.28 | 52.92 | 51.70 | 1.22% | 6,458,877 |
| Sep 30, 2024 | 52.52 | 53.73 | 52.18 | 52.28 | 51.07 | - | 4,475,250 |
| Sep 27, 2024 | 52.36 | 52.56 | 51.08 | 52.28 | 51.07 | -0.83% | 4,233,566 |