ProShares UltraPro Short Dow30 (SDOW)
NYSEARCA: SDOW · Real-Time Price · USD
50.55
-1.86 (-3.55%)
At close: Dec 20, 2024, 4:00 PM
49.75
-0.80 (-1.58%)
After-hours: Dec 20, 2024, 7:54 PM EST
SDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 52.98 | 53.08 | 49.25 | 50.55 | 50.55 | -3.55% | 4,931,242 |
| Dec 19, 2024 | 51.33 | 52.46 | 50.78 | 52.41 | 52.41 | -0.17% | 5,192,741 |
| Dec 18, 2024 | 48.56 | 52.58 | 47.87 | 52.50 | 52.50 | 7.85% | 4,205,822 |
| Dec 17, 2024 | 48.47 | 49.04 | 48.26 | 48.68 | 48.68 | 1.97% | 2,251,284 |
| Dec 16, 2024 | 47.31 | 47.86 | 46.99 | 47.74 | 47.74 | 0.72% | 2,247,938 |
| Dec 13, 2024 | 46.90 | 47.53 | 46.69 | 47.40 | 47.40 | 0.74% | 2,359,197 |
| Dec 12, 2024 | 46.34 | 47.09 | 46.14 | 47.05 | 47.05 | 1.58% | 2,091,352 |
| Dec 11, 2024 | 45.81 | 46.33 | 45.61 | 46.32 | 46.32 | 0.83% | 3,572,348 |
| Dec 10, 2024 | 45.67 | 46.14 | 45.27 | 45.94 | 45.94 | 1.01% | 2,370,874 |
| Dec 9, 2024 | 44.69 | 45.56 | 44.50 | 45.48 | 45.48 | 1.47% | 1,961,875 |
| Dec 6, 2024 | 44.13 | 44.92 | 43.97 | 44.82 | 44.82 | 1.17% | 3,170,894 |
| Dec 5, 2024 | 43.76 | 44.39 | 43.50 | 44.30 | 44.30 | 1.54% | 1,463,568 |
| Dec 4, 2024 | 43.94 | 44.26 | 43.44 | 43.63 | 43.63 | -1.98% | 3,493,952 |
| Dec 3, 2024 | 44.13 | 44.89 | 44.00 | 44.51 | 44.51 | 0.59% | 2,237,739 |
| Dec 2, 2024 | 43.69 | 44.48 | 43.57 | 44.25 | 44.25 | 1.00% | 2,770,657 |
| Nov 29, 2024 | 44.36 | 44.37 | 43.46 | 43.81 | 43.81 | -1.46% | 1,822,621 |
| Nov 27, 2024 | 44.04 | 44.55 | 43.60 | 44.46 | 44.46 | 0.86% | 2,743,736 |
| Nov 26, 2024 | 44.77 | 45.34 | 43.95 | 44.08 | 44.08 | -0.85% | 3,446,723 |
| Nov 25, 2024 | 44.75 | 45.11 | 44.19 | 44.46 | 44.46 | -2.93% | 4,767,932 |
| Nov 22, 2024 | 46.94 | 47.03 | 45.67 | 45.80 | 45.80 | -2.76% | 5,309,054 |
| Nov 21, 2024 | 48.10 | 48.86 | 46.56 | 47.10 | 47.10 | -3.11% | 5,753,930 |
| Nov 20, 2024 | 48.90 | 49.78 | 48.41 | 48.61 | 48.61 | -1.00% | 3,405,808 |
| Nov 19, 2024 | 49.80 | 50.18 | 48.66 | 49.10 | 49.10 | 0.97% | 2,741,100 |
| Nov 18, 2024 | 48.63 | 48.94 | 48.23 | 48.63 | 48.63 | 0.33% | 2,194,161 |
| Nov 15, 2024 | 48.00 | 48.80 | 47.84 | 48.47 | 48.47 | 2.11% | 3,052,135 |
| Nov 14, 2024 | 46.54 | 47.65 | 46.43 | 47.47 | 47.47 | 1.47% | 2,187,075 |
| Nov 13, 2024 | 46.73 | 47.20 | 46.21 | 46.78 | 46.78 | -0.23% | 2,948,385 |
| Nov 12, 2024 | 45.60 | 46.99 | 45.39 | 46.89 | 46.89 | 2.54% | 3,992,368 |
| Nov 11, 2024 | 46.09 | 46.10 | 45.15 | 45.73 | 45.73 | -1.99% | 3,989,630 |
| Nov 8, 2024 | 47.25 | 47.54 | 46.18 | 46.66 | 46.66 | -1.73% | 4,124,695 |
| Nov 7, 2024 | 47.41 | 47.77 | 47.18 | 47.48 | 47.48 | -0.08% | 2,065,121 |
| Nov 6, 2024 | 48.48 | 48.80 | 47.28 | 47.52 | 47.52 | -10.47% | 8,551,432 |
| Nov 5, 2024 | 54.68 | 54.92 | 52.98 | 53.08 | 53.08 | -3.07% | 4,807,267 |
| Nov 4, 2024 | 54.04 | 55.36 | 53.88 | 54.76 | 54.76 | 1.71% | 4,809,211 |
| Nov 1, 2024 | 54.12 | 54.24 | 52.68 | 53.84 | 53.84 | -1.75% | 5,468,530 |
| Oct 31, 2024 | 54.20 | 55.08 | 53.92 | 54.80 | 54.80 | 2.93% | 4,473,990 |
| Oct 30, 2024 | 53.16 | 53.32 | 52.14 | 53.24 | 53.24 | 0.60% | 4,354,655 |
| Oct 29, 2024 | 53.00 | 53.20 | 52.01 | 52.92 | 52.92 | 1.07% | 3,958,967 |
| Oct 28, 2024 | 52.52 | 52.64 | 52.04 | 52.36 | 52.36 | -1.87% | 4,210,635 |
| Oct 25, 2024 | 51.80 | 53.66 | 51.60 | 53.36 | 53.36 | 1.99% | 4,239,376 |
| Oct 24, 2024 | 52.12 | 53.04 | 51.98 | 52.32 | 52.32 | 0.93% | 4,152,043 |
| Oct 23, 2024 | 51.16 | 52.58 | 50.92 | 51.84 | 51.84 | 3.02% | 4,420,299 |
| Oct 22, 2024 | 50.96 | 51.12 | 49.92 | 50.32 | 50.32 | - | 3,197,830 |
| Oct 21, 2024 | 49.28 | 50.52 | 49.06 | 50.32 | 50.32 | 2.36% | 3,758,216 |
| Oct 18, 2024 | 49.28 | 49.96 | 48.96 | 49.16 | 49.16 | -0.16% | 2,951,234 |
| Oct 17, 2024 | 49.16 | 49.64 | 49.04 | 49.24 | 49.24 | -1.12% | 3,226,690 |
| Oct 16, 2024 | 51.00 | 51.12 | 49.64 | 49.80 | 49.80 | -2.12% | 3,353,400 |
| Oct 15, 2024 | 50.24 | 51.04 | 49.98 | 50.88 | 50.88 | 2.42% | 4,858,159 |
| Oct 14, 2024 | 50.64 | 51.04 | 49.48 | 49.68 | 49.68 | -1.58% | 3,269,349 |
| Oct 11, 2024 | 51.72 | 51.80 | 50.32 | 50.48 | 50.48 | -2.70% | 4,121,044 |
| Oct 10, 2024 | 51.72 | 52.44 | 51.69 | 51.88 | 51.88 | 0.46% | 3,549,100 |
| Oct 9, 2024 | 53.24 | 53.58 | 51.48 | 51.64 | 51.64 | -3.01% | 4,690,898 |
| Oct 8, 2024 | 53.36 | 54.04 | 53.08 | 53.24 | 53.24 | -0.89% | 3,133,420 |
| Oct 7, 2024 | 52.76 | 54.20 | 52.46 | 53.72 | 53.72 | 2.75% | 3,966,258 |
| Oct 4, 2024 | 52.68 | 53.70 | 52.20 | 52.28 | 52.28 | -2.32% | 6,559,422 |
| Oct 3, 2024 | 53.36 | 54.14 | 53.05 | 53.52 | 53.52 | 1.44% | 5,383,008 |
| Oct 2, 2024 | 52.80 | 53.64 | 52.52 | 52.76 | 52.76 | -0.30% | 4,545,769 |
| Oct 1, 2024 | 52.56 | 53.72 | 52.28 | 52.92 | 52.92 | 1.22% | 6,458,877 |
| Sep 30, 2024 | 52.52 | 53.73 | 52.18 | 52.28 | 52.28 | - | 4,475,250 |
| Sep 27, 2024 | 52.36 | 52.56 | 51.08 | 52.28 | 52.28 | -0.83% | 4,233,566 |
| Sep 26, 2024 | 52.88 | 53.26 | 52.52 | 52.72 | 52.72 | -1.79% | 3,820,271 |
| Sep 25, 2024 | 52.40 | 53.92 | 52.24 | 53.68 | 53.68 | 0.45% | 3,189,621 |
| Sep 24, 2024 | 53.60 | 54.08 | 53.20 | 53.44 | 52.53 | -0.60% | 2,450,952 |
| Sep 23, 2024 | 53.80 | 54.20 | 53.56 | 53.76 | 52.84 | -0.44% | 3,240,402 |
| Sep 20, 2024 | 54.40 | 54.76 | 53.68 | 54.00 | 53.08 | -0.15% | 3,496,256 |
| Sep 19, 2024 | 53.80 | 54.87 | 53.48 | 54.08 | 53.16 | -3.70% | 4,516,545 |
| Sep 18, 2024 | 55.64 | 56.38 | 54.18 | 56.16 | 55.20 | 0.86% | 5,247,098 |
| Sep 17, 2024 | 55.24 | 56.24 | 54.78 | 55.68 | 54.73 | 0.22% | 3,726,526 |
| Sep 16, 2024 | 55.96 | 56.28 | 55.10 | 55.56 | 54.61 | -1.70% | 3,066,111 |
| Sep 13, 2024 | 57.52 | 57.60 | 55.96 | 56.52 | 55.56 | -2.08% | 4,238,685 |
| Sep 12, 2024 | 58.68 | 59.64 | 57.68 | 57.72 | 56.74 | -1.90% | 3,830,511 |
| Sep 11, 2024 | 59.76 | 62.54 | 58.56 | 58.84 | 57.84 | -0.74% | 5,000,836 |
| Sep 10, 2024 | 58.40 | 60.68 | 58.40 | 59.28 | 58.27 | 0.75% | 4,352,284 |
| Sep 9, 2024 | 59.60 | 60.20 | 58.04 | 58.84 | 57.84 | -3.41% | 5,298,004 |
| Sep 6, 2024 | 58.96 | 61.22 | 58.06 | 60.92 | 59.88 | 3.18% | 7,004,208 |
| Sep 5, 2024 | 57.88 | 60.14 | 57.72 | 59.04 | 58.03 | 1.44% | 4,161,912 |
| Sep 4, 2024 | 58.40 | 58.74 | 57.30 | 58.20 | 57.21 | -0.14% | 4,645,391 |
| Sep 3, 2024 | 56.64 | 58.90 | 56.28 | 58.28 | 57.29 | 4.44% | 5,041,929 |
| Aug 30, 2024 | 56.48 | 57.50 | 55.68 | 55.80 | 54.85 | -1.55% | 3,746,228 |
| Aug 29, 2024 | 56.44 | 57.74 | 55.63 | 56.68 | 55.71 | -1.80% | 5,504,758 |
| Aug 28, 2024 | 57.14 | 58.80 | 56.62 | 57.72 | 56.74 | 1.19% | 3,675,164 |
| Aug 27, 2024 | 57.20 | 57.67 | 56.92 | 57.04 | 56.07 | -0.07% | 3,071,327 |
| Aug 26, 2024 | 57.20 | 57.52 | 56.32 | 57.08 | 56.11 | -0.49% | 3,035,110 |
| Aug 23, 2024 | 58.48 | 58.80 | 57.18 | 57.36 | 56.38 | -3.17% | 4,358,773 |
| Aug 22, 2024 | 58.20 | 59.84 | 57.92 | 59.24 | 58.23 | 1.23% | 2,843,026 |
| Aug 21, 2024 | 58.40 | 59.14 | 58.09 | 58.52 | 57.52 | -0.34% | 2,899,328 |
| Aug 20, 2024 | 58.64 | 59.02 | 58.32 | 58.72 | 57.72 | 0.48% | 2,137,670 |
| Aug 19, 2024 | 59.16 | 59.20 | 58.32 | 58.44 | 57.44 | -1.62% | 2,278,258 |
| Aug 16, 2024 | 60.12 | 60.36 | 59.12 | 59.40 | 58.39 | -0.67% | 2,973,349 |
| Aug 15, 2024 | 60.36 | 61.12 | 59.72 | 59.80 | 58.78 | -4.35% | 3,316,537 |
| Aug 14, 2024 | 63.56 | 63.76 | 62.14 | 62.52 | 61.46 | -1.70% | 3,641,085 |
| Aug 13, 2024 | 64.96 | 65.46 | 63.42 | 63.60 | 62.52 | -3.05% | 3,261,963 |
| Aug 12, 2024 | 64.52 | 66.12 | 64.48 | 65.60 | 64.48 | 1.17% | 3,276,426 |
| Aug 9, 2024 | 65.36 | 66.20 | 64.18 | 64.84 | 63.74 | -0.37% | 3,704,874 |
| Aug 8, 2024 | 67.72 | 67.84 | 64.72 | 65.08 | 63.97 | -5.19% | 5,438,145 |
| Aug 7, 2024 | 66.12 | 68.84 | 65.00 | 68.64 | 67.47 | 1.78% | 5,715,916 |
| Aug 6, 2024 | 68.80 | 69.44 | 65.00 | 67.44 | 66.29 | -2.15% | 6,526,611 |
| Aug 5, 2024 | 69.28 | 70.00 | 67.38 | 68.92 | 67.75 | 7.62% | 11,754,345 |
| Aug 2, 2024 | 62.80 | 65.66 | 62.60 | 64.04 | 62.95 | 4.71% | 7,907,405 |
| Aug 1, 2024 | 58.32 | 62.16 | 57.84 | 61.16 | 60.12 | 3.94% | 5,832,459 |