ProShares UltraShort Utilities (SDP)
NYSEARCA: SDP · Real-Time Price · USD
22.89
+0.13 (0.58%)
Nov 10, 2026, 4:00 PM EST - Market closed
SDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 23.18 | 23.18 | 22.88 | 22.89 | 22.89 | 0.58% | 1,395 |
| Nov 9, 2026 | 23.25 | 23.25 | 22.61 | 22.76 | 22.76 | -3.16% | 1,444 |
| Nov 6, 2026 | 23.41 | 23.50 | 23.29 | 23.50 | 23.50 | 1.10% | 2,455 |
| Nov 5, 2026 | 22.81 | 23.50 | 22.63 | 23.25 | 23.25 | 1.13% | 4,010 |
| Nov 4, 2026 | 23.55 | 23.83 | 22.82 | 22.99 | 22.99 | -1.09% | 19,474 |
| Nov 3, 2026 | 22.80 | 23.27 | 22.80 | 23.24 | 23.24 | 1.78% | 2,941 |
| Nov 2, 2026 | 23.31 | 23.33 | 22.83 | 22.83 | 22.83 | -1.25% | 50,434 |
| Oct 30, 2026 | 22.98 | 23.12 | 22.97 | 23.12 | 23.12 | -1.48% | 5,528 |
| Oct 29, 2026 | 23.39 | 23.52 | 23.39 | 23.47 | 23.47 | -2.90% | 4,594 |
| Oct 28, 2026 | 23.95 | 24.17 | 23.90 | 24.17 | 24.17 | 1.77% | 3,389 |
| Oct 27, 2026 | 23.99 | 23.99 | 23.72 | 23.75 | 23.75 | -1.46% | 8,451 |
| Oct 26, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.29% | 304 |
| Oct 23, 2026 | 24.07 | 24.16 | 24.03 | 24.03 | 24.03 | 1.29% | 798 |
| Oct 22, 2026 | 24.28 | 24.29 | 23.72 | 23.73 | 23.73 | -3.79% | 4,199 |
| Oct 21, 2026 | 24.71 | 24.71 | 24.53 | 24.66 | 24.66 | -0.89% | 1,036 |
| Oct 20, 2026 | 24.99 | 24.99 | 24.83 | 24.88 | 24.88 | -2.03% | 1,406 |
| Oct 19, 2026 | 24.55 | 25.52 | 24.55 | 25.40 | 25.40 | 3.76% | 6,560 |
| Oct 16, 2026 | 24.60 | 24.61 | 24.44 | 24.48 | 24.48 | -2.70% | 8,050 |
| Oct 15, 2026 | 25.23 | 25.32 | 25.06 | 25.16 | 25.16 | 0.43% | 11,118 |
| Oct 14, 2026 | 25.02 | 25.55 | 25.02 | 25.05 | 25.05 | 0.60% | 17,889 |
| Oct 13, 2026 | 25.18 | 25.39 | 24.80 | 24.90 | 24.90 | -1.09% | 15,002 |
| Oct 12, 2026 | 25.52 | 25.65 | 25.15 | 25.17 | 25.17 | -1.10% | 11,483 |
| Oct 9, 2026 | 25.92 | 25.92 | 25.39 | 25.46 | 25.46 | -1.60% | 17,756 |
| Oct 8, 2026 | 25.89 | 26.51 | 25.58 | 25.87 | 25.87 | 0.55% | 21,622 |
| Oct 7, 2026 | 25.91 | 26.12 | 25.50 | 25.73 | 25.73 | -0.01% | 25,233 |
| Oct 6, 2026 | 26.62 | 26.62 | 25.73 | 25.73 | 25.73 | -5.99% | 43,274 |
| Oct 5, 2026 | 27.80 | 27.84 | 27.09 | 27.37 | 27.37 | -0.39% | 9,866 |
| Oct 2, 2026 | 26.89 | 27.66 | 26.87 | 27.48 | 27.48 | -0.93% | 11,986 |
| Oct 1, 2026 | 28.27 | 28.48 | 27.67 | 27.74 | 27.74 | -0.62% | 14,086 |
| Sep 30, 2026 | 27.45 | 28.12 | 27.45 | 27.91 | 27.91 | 1.08% | 9,489 |
| Sep 29, 2026 | 28.04 | 28.23 | 27.61 | 27.62 | 27.62 | -2.35% | 25,772 |
| Sep 28, 2026 | 27.60 | 28.48 | 27.60 | 28.28 | 28.28 | 1.81% | 8,122 |
| Sep 25, 2026 | 27.94 | 28.50 | 27.77 | 27.78 | 27.78 | -1.23% | 35,504 |
| Sep 24, 2026 | 27.27 | 28.13 | 27.27 | 28.12 | 28.12 | 1.95% | 11,900 |
| Sep 23, 2026 | 26.60 | 27.59 | 26.60 | 27.59 | 27.59 | 3.86% | 6,350 |
| Sep 22, 2026 | 26.60 | 26.73 | 26.34 | 26.73 | 26.56 | 0.54% | 159,646 |
| Sep 21, 2026 | 27.52 | 27.52 | 26.22 | 26.59 | 26.42 | 1.01% | 11,067 |
| Sep 18, 2026 | 25.95 | 26.32 | 25.93 | 26.32 | 26.15 | 2.74% | 7,463 |
| Sep 17, 2026 | 25.86 | 25.98 | 25.56 | 25.62 | 25.46 | -1.62% | 21,837 |
| Sep 16, 2026 | 25.81 | 26.26 | 25.49 | 26.04 | 25.88 | -0.01% | 9,376 |
| Sep 15, 2026 | 25.63 | 26.05 | 25.63 | 26.04 | 25.88 | 2.30% | 5,961 |
| Sep 14, 2026 | 24.96 | 25.46 | 24.80 | 25.46 | 25.30 | 2.99% | 4,350 |
| Sep 11, 2026 | 24.31 | 24.85 | 24.30 | 24.72 | 24.56 | 0.86% | 15,387 |
| Sep 10, 2026 | 24.03 | 24.51 | 23.95 | 24.51 | 24.35 | 1.78% | 10,202 |
| Sep 9, 2026 | 23.69 | 24.21 | 23.67 | 24.08 | 23.93 | 2.44% | 19,387 |
| Sep 8, 2026 | 23.99 | 23.99 | 23.24 | 23.51 | 23.36 | -2.24% | 30,160 |
| Sep 4, 2026 | 24.30 | 24.30 | 23.80 | 24.05 | 23.90 | -0.22% | 17,205 |
| Sep 3, 2026 | 24.02 | 24.19 | 23.93 | 24.10 | 23.95 | -1.23% | 2,745 |
| Sep 2, 2026 | 25.27 | 25.27 | 24.39 | 24.40 | 24.25 | -0.65% | 1,635 |
| Sep 1, 2026 | 24.94 | 24.94 | 24.56 | 24.56 | 24.41 | -1.31% | 5,074 |