ProShares UltraPro Short Dow30 (SDOW)
NYSEARCA: SDOW · Real-Time Price · USD
53.77
+2.69 (5.27%)
At close: Mar 28, 2025, 4:00 PM
54.86
+1.09 (2.03%)
Pre-market: Mar 31, 2025, 6:19 AM EDT
SDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 48.00 | 48.76 | 46.56 | 48.68 | 48.10 | 1.46% | 3,870,108 |
| Feb 26, 2025 | 47.32 | 48.44 | 46.64 | 47.98 | 47.41 | 1.24% | 2,820,515 |
| Feb 25, 2025 | 47.60 | 48.54 | 46.93 | 47.39 | 46.82 | -1.02% | 2,720,728 |
| Feb 24, 2025 | 47.47 | 48.30 | 47.13 | 47.88 | 47.31 | -0.25% | 2,625,671 |
| Feb 21, 2025 | 46.47 | 48.25 | 46.37 | 48.00 | 47.42 | 5.26% | 2,686,771 |
| Feb 20, 2025 | 44.74 | 46.31 | 44.63 | 45.60 | 45.05 | 2.91% | 1,902,435 |
| Feb 19, 2025 | 44.86 | 45.21 | 44.27 | 44.31 | 43.78 | -0.43% | 1,545,421 |
| Feb 18, 2025 | 44.70 | 45.19 | 44.48 | 44.50 | 43.97 | - | 1,765,410 |
| Feb 14, 2025 | 44.12 | 44.64 | 43.85 | 44.50 | 43.97 | 1.04% | 1,423,618 |
| Feb 13, 2025 | 44.61 | 45.09 | 43.83 | 44.04 | 43.51 | -2.26% | 2,313,110 |
| Feb 12, 2025 | 45.45 | 45.85 | 44.75 | 45.06 | 44.52 | 1.67% | 2,469,764 |
| Feb 11, 2025 | 45.15 | 45.19 | 44.21 | 44.32 | 43.79 | -0.87% | 1,668,781 |
| Feb 10, 2025 | 44.39 | 45.22 | 44.24 | 44.71 | 44.17 | -1.06% | 1,954,627 |
| Feb 7, 2025 | 43.83 | 45.31 | 43.63 | 45.19 | 44.65 | 2.99% | 3,228,699 |
| Feb 6, 2025 | 43.27 | 44.47 | 43.22 | 43.88 | 43.35 | 0.85% | 2,147,629 |
| Feb 5, 2025 | 44.37 | 45.06 | 43.45 | 43.51 | 42.99 | -2.03% | 1,794,887 |
| Feb 4, 2025 | 44.80 | 45.10 | 44.27 | 44.41 | 43.88 | -0.83% | 1,996,438 |
| Feb 3, 2025 | 46.08 | 46.42 | 44.29 | 44.78 | 44.24 | 0.79% | 6,125,596 |
| Jan 31, 2025 | 43.06 | 44.52 | 42.97 | 44.43 | 43.90 | 2.42% | 3,202,121 |
| Jan 30, 2025 | 44.04 | 44.09 | 42.98 | 43.38 | 42.86 | -1.05% | 2,369,293 |
| Jan 29, 2025 | 43.54 | 44.23 | 43.12 | 43.84 | 43.31 | 0.85% | 2,651,750 |
| Jan 28, 2025 | 43.80 | 44.11 | 43.05 | 43.47 | 42.95 | -0.75% | 1,939,144 |
| Jan 27, 2025 | 45.76 | 45.79 | 43.76 | 43.80 | 43.28 | -2.01% | 3,543,464 |
| Jan 24, 2025 | 44.51 | 44.93 | 44.29 | 44.70 | 44.16 | 0.95% | 1,734,235 |
| Jan 23, 2025 | 45.44 | 45.47 | 44.25 | 44.28 | 43.75 | -2.64% | 2,318,797 |
| Jan 22, 2025 | 45.45 | 45.79 | 45.28 | 45.48 | 44.94 | -0.72% | 1,700,494 |
| Jan 21, 2025 | 47.09 | 47.10 | 45.76 | 45.81 | 45.26 | -3.84% | 2,879,130 |
| Jan 17, 2025 | 47.68 | 47.86 | 47.05 | 47.64 | 47.07 | -2.06% | 2,820,459 |
| Jan 16, 2025 | 48.47 | 48.90 | 48.19 | 48.64 | 48.06 | 0.48% | 2,012,877 |