ProShares UltraPro Short Dow30 (SDOW)
NYSEARCA: SDOW · Real-Time Price · USD
35.93
+0.59 (1.67%)
At close: Oct 9, 2025, 4:00 PM EDT
35.83
-0.10 (-0.28%)
Pre-market: Oct 10, 2025, 5:10 AM EDT
SDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 35.32 | 36.15 | 35.20 | 35.93 | 35.93 | 1.67% | 2,728,554 |
| Oct 8, 2025 | 35.07 | 35.60 | 34.88 | 35.34 | 35.34 | - | 2,793,432 |
| Oct 7, 2025 | 35.00 | 35.70 | 34.75 | 35.34 | 35.34 | 0.60% | 2,651,027 |
| Oct 6, 2025 | 34.81 | 35.72 | 34.77 | 35.13 | 35.13 | 0.46% | 2,920,847 |
| Oct 3, 2025 | 35.37 | 35.39 | 34.32 | 34.97 | 34.97 | -1.41% | 4,847,483 |
| Oct 2, 2025 | 35.66 | 36.06 | 35.34 | 35.47 | 35.47 | -0.50% | 2,417,438 |
| Oct 1, 2025 | 36.05 | 36.05 | 35.45 | 35.65 | 35.65 | -0.25% | 2,594,460 |
| Sep 30, 2025 | 36.04 | 36.42 | 35.69 | 35.74 | 35.74 | -0.45% | 2,102,252 |
| Sep 29, 2025 | 35.74 | 36.31 | 35.73 | 35.90 | 35.90 | -0.47% | 1,864,062 |
| Sep 26, 2025 | 36.31 | 36.54 | 35.80 | 36.07 | 36.07 | -1.77% | 2,848,776 |
| Sep 25, 2025 | 36.59 | 37.11 | 36.32 | 36.72 | 36.72 | 1.10% | 2,620,166 |
| Sep 24, 2025 | 35.75 | 36.36 | 35.52 | 36.32 | 36.32 | 0.19% | 1,636,266 |
| Sep 23, 2025 | 35.96 | 36.46 | 35.31 | 36.25 | 35.85 | 0.50% | 2,230,684 |
| Sep 22, 2025 | 36.65 | 36.90 | 35.92 | 36.07 | 35.67 | -0.44% | 1,631,733 |
| Sep 19, 2025 | 36.28 | 36.72 | 36.03 | 36.23 | 35.83 | -0.88% | 2,418,501 |
| Sep 18, 2025 | 36.92 | 37.04 | 36.16 | 36.55 | 36.14 | -0.84% | 3,813,618 |
| Sep 17, 2025 | 37.25 | 37.68 | 36.25 | 36.86 | 36.45 | -1.63% | 5,798,713 |
| Sep 16, 2025 | 37.14 | 37.71 | 37.00 | 37.47 | 37.05 | 0.92% | 1,407,755 |
| Sep 15, 2025 | 37.17 | 37.44 | 36.93 | 37.13 | 36.72 | -0.43% | 1,331,872 |
| Sep 12, 2025 | 36.84 | 37.35 | 36.74 | 37.29 | 36.88 | 1.83% | 2,384,760 |
| Sep 11, 2025 | 37.90 | 37.95 | 36.54 | 36.62 | 36.21 | -3.99% | 4,022,865 |
| Sep 10, 2025 | 37.68 | 38.41 | 37.63 | 38.14 | 37.72 | 1.46% | 1,875,929 |
| Sep 9, 2025 | 38.11 | 38.29 | 37.47 | 37.59 | 37.17 | -1.16% | 3,402,140 |
| Sep 8, 2025 | 38.24 | 38.68 | 38.00 | 38.03 | 37.61 | -0.76% | 1,763,919 |
| Sep 5, 2025 | 37.78 | 38.81 | 37.42 | 38.32 | 37.90 | 1.46% | 3,426,535 |
| Sep 4, 2025 | 38.66 | 38.88 | 37.70 | 37.77 | 37.35 | -2.40% | 1,773,535 |
| Sep 3, 2025 | 38.79 | 39.39 | 38.59 | 38.70 | 38.27 | 0.26% | 1,589,582 |
| Sep 2, 2025 | 38.99 | 39.46 | 38.58 | 38.60 | 38.17 | 1.71% | 2,221,273 |
| Aug 29, 2025 | 37.95 | 38.40 | 37.78 | 37.95 | 37.53 | 0.64% | 2,157,257 |
| Aug 28, 2025 | 37.79 | 38.20 | 37.61 | 37.71 | 37.29 | -0.48% | 1,593,007 |
| Aug 27, 2025 | 38.33 | 38.34 | 37.74 | 37.89 | 37.47 | -0.99% | 1,735,662 |
| Aug 26, 2025 | 38.70 | 38.75 | 38.18 | 38.27 | 37.85 | -0.80% | 1,991,627 |
| Aug 25, 2025 | 37.96 | 38.61 | 37.82 | 38.58 | 38.15 | 2.33% | 1,870,753 |
| Aug 22, 2025 | 39.36 | 39.38 | 37.37 | 37.70 | 37.28 | -5.63% | 6,363,724 |
| Aug 21, 2025 | 40.02 | 40.52 | 39.67 | 39.95 | 39.51 | 0.91% | 2,965,547 |
| Aug 20, 2025 | 39.47 | 40.02 | 39.28 | 39.59 | 39.15 | - | 3,233,836 |
| Aug 19, 2025 | 39.44 | 39.86 | 38.83 | 39.59 | 39.15 | -0.05% | 2,748,968 |
| Aug 18, 2025 | 39.54 | 39.73 | 39.38 | 39.61 | 39.17 | 0.35% | 1,451,730 |
| Aug 15, 2025 | 38.84 | 39.62 | 38.81 | 39.47 | 39.03 | -0.30% | 2,559,640 |
| Aug 14, 2025 | 39.96 | 40.17 | 39.47 | 39.59 | 39.15 | 0.20% | 2,642,014 |
| Aug 13, 2025 | 40.32 | 40.42 | 39.45 | 39.51 | 39.07 | -3.19% | 3,003,038 |
| Aug 12, 2025 | 41.65 | 41.79 | 40.65 | 40.81 | 40.36 | -3.11% | 2,549,749 |
| Aug 11, 2025 | 41.46 | 42.34 | 41.30 | 42.12 | 41.65 | 1.32% | 1,893,937 |
| Aug 8, 2025 | 41.88 | 42.02 | 41.29 | 41.57 | 41.11 | -1.26% | 2,412,499 |
| Aug 7, 2025 | 40.85 | 42.61 | 40.65 | 42.10 | 41.63 | 1.49% | 2,151,385 |
| Aug 6, 2025 | 41.44 | 42.00 | 41.19 | 41.48 | 41.02 | -0.46% | 1,953,006 |
| Aug 5, 2025 | 41.52 | 42.22 | 41.17 | 41.67 | 41.21 | 0.46% | 2,453,941 |
| Aug 4, 2025 | 42.64 | 42.71 | 41.45 | 41.48 | 41.02 | -4.11% | 2,183,899 |
| Aug 1, 2025 | 42.69 | 43.92 | 42.68 | 43.26 | 42.78 | 3.99% | 3,354,613 |
| Jul 31, 2025 | 40.54 | 41.83 | 40.29 | 41.60 | 41.14 | 2.31% | 2,492,678 |