ProShares UltraPro Short Dow30 (SDOW)
NYSEARCA: SDOW · Real-Time Price · USD
24.63
+0.30 (1.23%)
At close: Oct 16, 2026, 4:00 PM
24.75
+0.12 (0.49%)
After-hours: Oct 16, 2026, 7:50 PM EDT
SDOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 24.07 | 24.82 | 23.80 | 24.63 | 24.63 | 1.23% | 4,880,417 |
| Oct 15, 2026 | 24.80 | 25.05 | 24.23 | 24.33 | 24.33 | -3.18% | 5,469,633 |
| Oct 14, 2026 | 25.16 | 25.51 | 24.76 | 25.13 | 25.13 | 0.36% | 4,549,102 |
| Oct 13, 2026 | 24.10 | 25.16 | 24.08 | 25.04 | 25.04 | 1.05% | 4,807,913 |
| Oct 12, 2026 | 24.99 | 24.99 | 24.67 | 24.78 | 24.78 | -1.04% | 1,948,631 |
| Oct 9, 2026 | 25.70 | 25.70 | 24.90 | 25.04 | 25.04 | -2.53% | 3,195,985 |
| Oct 8, 2026 | 26.06 | 26.11 | 25.66 | 25.69 | 25.69 | -0.27% | 3,970,344 |
| Oct 7, 2026 | 25.82 | 26.12 | 25.62 | 25.76 | 25.76 | 2.18% | 4,076,302 |
| Oct 6, 2026 | 25.25 | 25.38 | 25.00 | 25.21 | 25.21 | -1.45% | 2,112,681 |
| Oct 5, 2026 | 25.82 | 26.22 | 25.40 | 25.58 | 25.58 | -0.58% | 3,643,672 |
| Oct 2, 2026 | 25.49 | 26.08 | 25.40 | 25.73 | 25.73 | -1.30% | 4,225,850 |
| Oct 1, 2026 | 25.94 | 26.66 | 25.70 | 26.07 | 26.07 | 0.04% | 5,259,398 |
| Sep 30, 2026 | 25.23 | 26.08 | 25.22 | 26.06 | 26.06 | 2.60% | 3,564,824 |
| Sep 29, 2026 | 25.27 | 25.75 | 25.20 | 25.40 | 25.40 | 0.71% | 4,486,427 |
| Sep 28, 2026 | 25.18 | 25.32 | 24.79 | 25.22 | 25.22 | 2.06% | 6,120,916 |
| Sep 25, 2026 | 25.24 | 25.45 | 24.65 | 24.71 | 24.71 | -2.68% | 5,408,904 |
| Sep 24, 2026 | 25.38 | 25.73 | 25.19 | 25.39 | 25.39 | 0.95% | 5,588,423 |
| Sep 23, 2026 | 24.90 | 25.19 | 24.68 | 25.15 | 25.15 | 2.25% | 3,244,796 |
| Sep 22, 2026 | 24.27 | 25.11 | 24.26 | 24.89 | 24.60 | 1.01% | 3,523,525 |
| Sep 21, 2026 | 24.60 | 25.08 | 24.53 | 24.64 | 24.35 | -2.22% | 2,482,598 |
| Sep 18, 2026 | 25.10 | 25.45 | 25.03 | 25.20 | 24.90 | 0.76% | 3,029,072 |
| Sep 17, 2026 | 24.68 | 25.25 | 24.64 | 25.01 | 24.71 | -1.69% | 2,654,704 |
| Sep 16, 2026 | 24.48 | 25.85 | 24.44 | 25.44 | 25.14 | 3.58% | 4,847,460 |
| Sep 15, 2026 | 24.30 | 24.86 | 24.25 | 24.56 | 24.27 | 1.82% | 3,984,236 |
| Sep 14, 2026 | 24.10 | 24.32 | 23.81 | 24.12 | 23.84 | 0.79% | 5,232,301 |
| Sep 11, 2026 | 24.00 | 24.15 | 23.71 | 23.93 | 23.65 | -2.76% | 6,188,753 |
| Sep 10, 2026 | 24.41 | 24.75 | 24.31 | 24.61 | 24.32 | 1.95% | 4,461,944 |
| Sep 9, 2026 | 23.94 | 24.27 | 23.94 | 24.14 | 23.85 | 2.24% | 4,444,934 |
| Sep 8, 2026 | 23.33 | 23.70 | 23.30 | 23.61 | 23.33 | 3.42% | 4,918,760 |
| Sep 4, 2026 | 22.69 | 22.97 | 22.55 | 22.83 | 22.56 | 1.74% | 4,991,588 |
| Sep 3, 2026 | 22.81 | 22.96 | 22.35 | 22.44 | 22.18 | -3.53% | 4,341,779 |
| Sep 2, 2026 | 23.40 | 23.44 | 23.05 | 23.26 | 22.99 | -1.57% | 2,403,138 |
| Sep 1, 2026 | 23.50 | 23.75 | 23.12 | 23.63 | 23.35 | 2.16% | 3,443,363 |
| Aug 31, 2026 | 22.88 | 23.23 | 22.88 | 23.13 | 22.86 | 1.98% | 2,055,611 |
| Aug 28, 2026 | 22.49 | 22.75 | 22.33 | 22.68 | 22.41 | 0.27% | 3,009,581 |
| Aug 27, 2026 | 22.82 | 22.91 | 22.44 | 22.62 | 22.35 | -0.48% | 2,370,097 |
| Aug 26, 2026 | 22.60 | 22.86 | 22.52 | 22.73 | 22.46 | 0.53% | 2,756,537 |
| Aug 25, 2026 | 22.47 | 22.87 | 22.44 | 22.61 | 22.34 | -0.79% | 3,362,828 |
| Aug 24, 2026 | 23.02 | 23.02 | 22.69 | 22.79 | 22.52 | -0.78% | 3,946,225 |
| Aug 21, 2026 | 23.26 | 23.35 | 22.89 | 22.97 | 22.70 | -2.83% | 3,990,151 |
| Aug 20, 2026 | 23.28 | 23.68 | 23.09 | 23.64 | 23.36 | 3.91% | 3,903,972 |
| Aug 19, 2026 | 22.63 | 22.85 | 22.46 | 22.75 | 22.48 | -0.74% | 3,742,308 |
| Aug 18, 2026 | 22.87 | 23.04 | 22.76 | 22.92 | 22.65 | 0.75% | 2,885,856 |
| Aug 17, 2026 | 22.70 | 22.85 | 22.54 | 22.75 | 22.48 | 1.47% | 2,422,350 |
| Aug 14, 2026 | 22.36 | 22.50 | 22.24 | 22.42 | 22.16 | 0.72% | 2,024,724 |
| Aug 13, 2026 | 22.16 | 22.53 | 22.00 | 22.26 | 22.00 | -0.36% | 2,703,422 |
| Aug 12, 2026 | 22.12 | 22.38 | 22.08 | 22.34 | 22.08 | 0.13% | 3,024,525 |
| Aug 11, 2026 | 22.00 | 22.36 | 21.78 | 22.31 | 22.05 | 1.00% | 2,978,794 |
| Aug 10, 2026 | 22.13 | 22.23 | 21.97 | 22.09 | 21.83 | 0.41% | 3,250,692 |
| Aug 7, 2026 | 22.13 | 22.29 | 21.94 | 22.00 | 21.74 | -0.72% | 3,501,216 |