ProShares UltraShort Utilities (SDP)
NYSEARCA: SDP · Real-Time Price · USD
11.64
+0.46 (4.09%)
At close: May 15, 2026, 4:00 PM EDT
11.64
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
SDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11.26 | 11.70 | 11.25 | 11.64 | 11.64 | 4.10% | 10,956 |
| May 14, 2026 | 11.26 | 11.27 | 11.18 | 11.18 | 11.18 | -0.90% | 3,052 |
| May 13, 2026 | 11.33 | 11.39 | 10.78 | 11.28 | 11.28 | 3.02% | 5,635 |
| May 12, 2026 | 11.19 | 11.19 | 10.95 | 10.95 | 10.95 | -0.69% | 2,705 |
| May 11, 2026 | 11.07 | 11.17 | 10.97 | 11.03 | 11.03 | -1.90% | 9,447 |
| May 8, 2026 | 10.89 | 11.24 | 10.89 | 11.24 | 11.24 | 1.45% | 4,943 |
| May 7, 2026 | 10.76 | 11.10 | 10.76 | 11.08 | 11.08 | 3.21% | 5,440 |
| May 6, 2026 | 10.58 | 10.79 | 10.58 | 10.73 | 10.73 | 2.90% | 6,179 |
| May 5, 2026 | 10.33 | 10.46 | 10.33 | 10.43 | 10.43 | -0.56% | 4,606 |
| May 4, 2026 | 10.33 | 10.52 | 10.33 | 10.49 | 10.49 | 1.50% | 3,960 |
| May 1, 2026 | 10.30 | 10.34 | 10.04 | 10.34 | 10.34 | 1.22% | 5,098 |
| Apr 30, 2026 | 10.43 | 10.51 | 10.21 | 10.21 | 10.21 | -5.55% | 2,300 |
| Apr 29, 2026 | 10.59 | 10.81 | 10.59 | 10.81 | 10.81 | 2.76% | 2,729 |
| Apr 28, 2026 | 10.51 | 10.55 | 10.51 | 10.52 | 10.52 | -0.02% | 1,652 |
| Apr 27, 2026 | 10.49 | 10.52 | 10.44 | 10.52 | 10.52 | -0.22% | 1,086 |
| Apr 24, 2026 | 10.58 | 10.58 | 10.48 | 10.55 | 10.55 | -0.28% | 6,475 |
| Apr 23, 2026 | 11.01 | 11.01 | 10.56 | 10.58 | 10.58 | -5.53% | 5,733 |
| Apr 22, 2026 | 10.95 | 11.25 | 10.95 | 11.19 | 11.19 | 0.50% | 8,586 |
| Apr 21, 2026 | 10.74 | 11.17 | 10.74 | 11.14 | 11.14 | 3.21% | 9,906 |
| Apr 20, 2026 | 10.60 | 10.80 | 10.51 | 10.79 | 10.79 | 1.97% | 1,671 |
| Apr 17, 2026 | 10.66 | 10.77 | 10.58 | 10.58 | 10.58 | 0.88% | 9,024 |
| Apr 16, 2026 | 10.59 | 10.63 | 10.49 | 10.49 | 10.49 | -1.25% | 1,061 |
| Apr 15, 2026 | 10.60 | 10.63 | 10.55 | 10.63 | 10.63 | 2.01% | 1,865 |
| Apr 14, 2026 | 10.57 | 10.63 | 10.42 | 10.42 | 10.42 | -0.25% | 6,178 |
| Apr 13, 2026 | 10.35 | 10.53 | 10.34 | 10.44 | 10.44 | 2.47% | 2,413 |
| Apr 10, 2026 | 10.08 | 10.21 | 10.08 | 10.19 | 10.19 | 0.59% | 4,287 |
| Apr 9, 2026 | 10.15 | 10.15 | 9.89 | 10.13 | 10.13 | -1.43% | 17,523 |
| Apr 8, 2026 | 10.63 | 10.63 | 10.27 | 10.28 | 10.28 | -2.19% | 11,040 |
| Apr 7, 2026 | 10.58 | 10.58 | 10.45 | 10.51 | 10.51 | -0.49% | 9,910 |
| Apr 6, 2026 | 10.50 | 10.57 | 10.50 | 10.56 | 10.56 | 1.07% | 10,523 |
| Apr 2, 2026 | 10.61 | 10.63 | 10.36 | 10.45 | 10.45 | -1.11% | 19,581 |
| Apr 1, 2026 | 10.51 | 10.64 | 10.47 | 10.56 | 10.56 | -1.08% | 34,423 |
| Mar 31, 2026 | 10.77 | 10.93 | 10.68 | 10.68 | 10.68 | 0.70% | 12,542 |
| Mar 30, 2026 | 10.50 | 10.67 | 10.50 | 10.61 | 10.61 | -1.53% | 16,785 |
| Mar 27, 2026 | 10.78 | 10.84 | 10.64 | 10.77 | 10.77 | -1.24% | 15,833 |
| Mar 26, 2026 | 10.99 | 10.99 | 10.90 | 10.91 | 10.91 | -0.31% | 23,748 |
| Mar 25, 2026 | 10.85 | 10.94 | 10.77 | 10.94 | 10.94 | -1.05% | 19,928 |
| Mar 24, 2026 | 11.05 | 11.08 | 10.83 | 11.06 | 11.03 | -1.50% | 100,900 |
| Mar 23, 2026 | 10.51 | 11.26 | 10.25 | 11.22 | 11.19 | -1.64% | 18,787 |
| Mar 20, 2026 | 10.57 | 11.54 | 10.57 | 11.41 | 11.38 | 7.94% | 28,224 |
| Mar 19, 2026 | 10.51 | 10.78 | 10.42 | 10.57 | 10.54 | 1.08% | 12,070 |
| Mar 18, 2026 | 10.36 | 10.46 | 10.30 | 10.46 | 10.43 | 1.47% | 9,451 |
| Mar 17, 2026 | 10.20 | 10.31 | 10.15 | 10.31 | 10.28 | 0.54% | 2,706 |
| Mar 16, 2026 | 10.28 | 10.34 | 10.23 | 10.25 | 10.23 | -1.00% | 7,952 |
| Mar 13, 2026 | 10.45 | 10.45 | 10.26 | 10.36 | 10.33 | -2.02% | 13,511 |
| Mar 12, 2026 | 10.76 | 10.76 | 10.37 | 10.57 | 10.54 | -1.36% | 17,197 |
| Mar 11, 2026 | 10.66 | 10.77 | 10.63 | 10.72 | 10.69 | 1.68% | 15,583 |
| Mar 10, 2026 | 10.47 | 10.54 | 10.37 | 10.54 | 10.51 | 1.27% | 11,122 |
| Mar 9, 2026 | 10.54 | 10.77 | 10.36 | 10.41 | 10.38 | -0.21% | 100,690 |
| Mar 6, 2026 | 10.62 | 10.63 | 10.39 | 10.43 | 10.40 | 0.67% | 17,187 |