ProShares UltraShort Utilities (SDP)
NYSEARCA: SDP · Real-Time Price · USD
25.16
+0.11 (0.44%)
Oct 15, 2026, 4:00 PM EDT - Market closed
SDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 25.71 | 25.71 | 24.89 | 24.89 | 24.73 | 2.13% | 4,784 |
| Aug 28, 2026 | 23.71 | 24.43 | 23.67 | 24.37 | 24.21 | 2.39% | 3,113 |
| Aug 27, 2026 | 23.88 | 24.05 | 23.69 | 23.80 | 23.65 | 1.71% | 13,403 |
| Aug 26, 2026 | 23.56 | 23.56 | 23.33 | 23.40 | 23.25 | -0.89% | 2,688 |
| Aug 25, 2026 | 23.74 | 23.74 | 23.61 | 23.61 | 23.46 | -0.61% | 415 |
| Aug 24, 2026 | 24.31 | 24.32 | 23.73 | 23.75 | 23.60 | -1.89% | 1,956 |
| Aug 21, 2026 | 23.43 | 24.21 | 23.43 | 24.21 | 24.06 | 4.77% | 3,892 |
| Aug 20, 2026 | 22.77 | 23.13 | 22.73 | 23.11 | 22.96 | 0.92% | 3,007 |
| Aug 19, 2026 | 22.57 | 23.06 | 22.57 | 22.90 | 22.75 | -0.13% | 5,972 |
| Aug 18, 2026 | 22.47 | 22.93 | 22.37 | 22.93 | 22.79 | 0.75% | 9,186 |
| Aug 17, 2026 | 22.54 | 23.00 | 22.54 | 22.76 | 22.62 | 0.73% | 2,632 |
| Aug 14, 2026 | 23.05 | 23.05 | 22.50 | 22.59 | 22.45 | -1.17% | 12,025 |
| Aug 13, 2026 | 22.95 | 23.00 | 22.72 | 22.86 | 22.72 | -1.11% | 7,144 |
| Aug 12, 2026 | 23.04 | 23.24 | 22.89 | 23.12 | 22.97 | -0.82% | 8,372 |
| Aug 11, 2026 | 22.19 | 23.61 | 22.03 | 23.31 | 23.16 | -2.18% | 5,867 |
| Aug 10, 2026 | 23.78 | 23.83 | 23.63 | 23.83 | 23.68 | 2.25% | 3,625 |
| Aug 7, 2026 | 23.73 | 23.73 | 23.11 | 23.30 | 23.16 | -1.26% | 5,781 |
| Aug 6, 2026 | 22.60 | 23.60 | 22.60 | 23.60 | 23.45 | 1.54% | 4,251 |