ProShares UltraShort Utilities (SDP)
NYSEARCA: SDP · Real-Time Price · USD
24.72
+0.21 (0.86%)
At close: Sep 11, 2026, 4:00 PM EDT
24.72
0.00 (0.00%)
After-hours: Sep 11, 2026, 8:00 PM EDT
SDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 24.31 | 24.85 | 24.30 | 24.72 | 24.72 | 0.86% | 15,387 |
| Sep 10, 2026 | 24.03 | 24.51 | 23.95 | 24.51 | 24.51 | 1.78% | 10,202 |
| Sep 9, 2026 | 23.69 | 24.21 | 23.67 | 24.08 | 24.08 | 2.44% | 19,372 |
| Sep 8, 2026 | 23.99 | 23.99 | 23.24 | 23.51 | 23.51 | -2.24% | 30,160 |
| Sep 4, 2026 | 24.30 | 24.30 | 23.80 | 24.05 | 24.05 | -0.22% | 17,205 |
| Sep 3, 2026 | 24.02 | 24.19 | 23.93 | 24.10 | 24.10 | -1.23% | 2,745 |
| Sep 2, 2026 | 25.27 | 25.27 | 24.39 | 24.40 | 24.40 | -0.65% | 1,635 |
| Sep 1, 2026 | 24.94 | 24.94 | 24.56 | 24.56 | 24.56 | -1.31% | 5,072 |
| Aug 31, 2026 | 25.71 | 25.71 | 24.89 | 24.89 | 24.89 | 2.13% | 4,784 |
| Aug 28, 2026 | 23.71 | 24.43 | 23.67 | 24.37 | 24.37 | 2.39% | 3,113 |
| Aug 27, 2026 | 23.88 | 24.05 | 23.69 | 23.80 | 23.80 | 1.71% | 13,403 |
| Aug 26, 2026 | 23.56 | 23.56 | 23.33 | 23.40 | 23.40 | -0.89% | 2,688 |
| Aug 25, 2026 | 23.74 | 23.74 | 23.61 | 23.61 | 23.61 | -0.61% | 415 |
| Aug 24, 2026 | 24.31 | 24.32 | 23.73 | 23.75 | 23.75 | -1.89% | 1,956 |
| Aug 21, 2026 | 23.43 | 24.21 | 23.43 | 24.21 | 24.21 | 4.77% | 3,892 |
| Aug 20, 2026 | 22.77 | 23.13 | 22.73 | 23.11 | 23.11 | 0.92% | 3,007 |
| Aug 19, 2026 | 22.57 | 23.06 | 22.57 | 22.90 | 22.90 | -0.13% | 5,972 |
| Aug 18, 2026 | 22.47 | 22.93 | 22.37 | 22.93 | 22.93 | 0.75% | 9,186 |
| Aug 17, 2026 | 22.54 | 23.00 | 22.54 | 22.76 | 22.76 | 0.73% | 2,614 |
| Aug 14, 2026 | 23.05 | 23.05 | 22.50 | 22.59 | 22.59 | -1.17% | 12,025 |
| Aug 13, 2026 | 22.95 | 23.00 | 22.72 | 22.86 | 22.86 | -1.11% | 7,144 |
| Aug 12, 2026 | 23.04 | 23.24 | 22.89 | 23.12 | 23.12 | -0.82% | 8,372 |
| Aug 11, 2026 | 22.19 | 23.61 | 22.03 | 23.31 | 23.31 | -2.18% | 5,867 |
| Aug 10, 2026 | 23.78 | 23.83 | 23.63 | 23.83 | 23.83 | 2.25% | 3,625 |
| Aug 7, 2026 | 23.73 | 23.73 | 23.11 | 23.30 | 23.30 | -1.26% | 5,781 |
| Aug 6, 2026 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | 1.54% | 4,251 |
| Aug 5, 2026 | 23.55 | 23.58 | 23.24 | 23.24 | 23.24 | 2.25% | 10,536 |
| Aug 4, 2026 | 23.21 | 23.21 | 22.66 | 22.73 | 22.73 | 1.27% | 3,258 |
| Aug 3, 2026 | 22.55 | 22.66 | 22.44 | 22.45 | 22.45 | 0.11% | 9,833 |
| Jul 31, 2026 | 22.49 | 22.49 | 22.16 | 22.42 | 22.42 | 1.06% | 1,364 |
| Jul 30, 2026 | 21.73 | 22.19 | 21.71 | 22.19 | 22.19 | 1.23% | 3,800 |
| Jul 29, 2026 | 21.35 | 21.99 | 21.35 | 21.92 | 21.92 | 2.89% | 10,430 |
| Jul 28, 2026 | 21.03 | 21.30 | 20.34 | 21.30 | 21.30 | 0.29% | 4,500 |
| Jul 27, 2026 | 20.71 | 21.24 | 20.71 | 21.24 | 21.24 | 2.76% | 14,283 |
| Jul 24, 2026 | 20.60 | 20.74 | 20.35 | 20.67 | 20.67 | -0.51% | 12,611 |
| Jul 23, 2026 | 21.00 | 21.16 | 20.63 | 20.78 | 20.78 | -0.91% | 6,606 |
| Jul 22, 2026 | 21.51 | 21.54 | 20.94 | 20.97 | 20.97 | -4.54% | 19,995 |
| Jul 21, 2026 | 22.00 | 22.16 | 21.92 | 21.97 | 21.97 | 0.34% | 5,881 |
| Jul 20, 2026 | 21.42 | 22.00 | 21.42 | 21.89 | 21.89 | 0.42% | 1,605 |
| Jul 17, 2026 | 21.65 | 21.85 | 21.65 | 21.80 | 21.80 | 2.00% | 597 |
| Jul 16, 2026 | 21.60 | 21.60 | 21.37 | 21.37 | 21.37 | -1.06% | 1,226 |
| Jul 15, 2026 | 21.52 | 21.61 | 21.52 | 21.60 | 21.60 | 2.18% | 2,066 |
| Jul 14, 2026 | 21.22 | 21.22 | 21.06 | 21.14 | 21.14 | -0.10% | 2,240 |
| Jul 13, 2026 | 21.12 | 21.17 | 21.12 | 21.16 | 21.16 | -1.07% | 901 |
| Jul 10, 2026 | 21.37 | 21.39 | 21.37 | 21.39 | 21.39 | -1.49% | 765 |
| Jul 9, 2026 | 21.73 | 21.73 | 21.71 | 21.71 | 21.71 | 1.22% | 584 |
| Jul 8, 2026 | 21.11 | 21.52 | 21.11 | 21.45 | 21.45 | 1.98% | 1,447 |
| Jul 7, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -2.25% | 192 |
| Jul 6, 2026 | 21.20 | 21.52 | 21.20 | 21.52 | 21.52 | 2.02% | 691 |
| Jul 2, 2026 | 21.56 | 21.56 | 21.09 | 21.09 | 21.09 | -4.17% | 295 |