ProShares UltraShort Utilities (SDP)
NYSEARCA: SDP · Real-Time Price · USD
21.16
-0.23 (-1.07%)
At close: Jul 13, 2026, 4:00 PM EDT
21.16
0.00 (0.00%)
After-hours: Jul 13, 2026, 8:00 PM EDT
SDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 21.69 | 22.01 | 21.69 | 22.01 | 22.01 | 2.92% | 2,564 |
| Jun 30, 2026 | 21.24 | 21.41 | 21.02 | 21.39 | 21.39 | 2.63% | 2,099 |
| Jun 29, 2026 | 20.64 | 20.90 | 20.64 | 20.84 | 20.84 | 0.34% | 3,668 |
| Jun 26, 2026 | 20.84 | 21.09 | 20.69 | 20.77 | 20.77 | -1.07% | 10,949 |
| Jun 25, 2026 | 20.96 | 21.16 | 20.89 | 20.99 | 20.99 | -1.12% | 9,457 |
| Jun 24, 2026 | 21.60 | 21.70 | 21.22 | 21.23 | 21.23 | -1.93% | 8,802 |
| Jun 23, 2026 | 21.82 | 21.94 | 21.81 | 21.82 | 21.65 | -1.74% | 1,631 |
| Jun 22, 2026 | 22.20 | 22.35 | 21.96 | 22.21 | 22.03 | -1.26% | 10,089 |
| Jun 18, 2026 | 22.36 | 22.50 | 22.00 | 22.49 | 22.31 | -1.19% | 965 |
| Jun 17, 2026 | 22.19 | 22.85 | 22.18 | 22.76 | 22.58 | 2.88% | 1,054 |
| Jun 16, 2026 | 22.22 | 22.24 | 22.10 | 22.13 | 21.95 | -1.39% | 556 |
| Jun 15, 2026 | 21.41 | 22.79 | 21.41 | 22.44 | 22.26 | -1.23% | 2,514 |
| Jun 12, 2026 | 22.58 | 22.87 | 22.58 | 22.72 | 22.54 | -1.84% | 3,308 |
| Jun 11, 2026 | 23.10 | 23.14 | 22.63 | 23.14 | 22.96 | -0.34% | 4,475 |
| Jun 10, 2026 | 23.08 | 23.24 | 23.08 | 23.22 | 23.04 | 0.05% | 1,798 |
| Jun 9, 2026 | 23.70 | 23.70 | 23.21 | 23.21 | 23.03 | -2.16% | 1,141 |
| Jun 8, 2026 | 23.37 | 23.72 | 23.24 | 23.72 | 23.54 | 4.01% | 1,250 |
| Jun 5, 2026 | 22.96 | 23.04 | 22.76 | 22.81 | 22.63 | -1.87% | 2,305 |
| Jun 4, 2026 | 23.44 | 23.52 | 23.22 | 23.24 | 23.06 | -1.07% | 1,780 |
| Jun 3, 2026 | 22.75 | 23.50 | 22.66 | 23.50 | 23.31 | 0.71% | 2,819 |
| Jun 2, 2026 | 23.88 | 23.94 | 23.20 | 23.33 | 23.15 | -3.79% | 1,814 |
| Jun 1, 2026 | 23.19 | 24.29 | 23.19 | 24.25 | 24.06 | 6.00% | 3,783 |
| May 29, 2026 | 22.97 | 22.98 | 22.79 | 22.88 | 22.70 | 1.06% | 1,833 |
| May 28, 2026 | 22.17 | 22.64 | 22.17 | 22.64 | 22.46 | 2.42% | 2,346 |
| May 27, 2026 | 22.14 | 22.20 | 21.90 | 22.10 | 21.93 | 1.24% | 838 |
| May 26, 2026 | 21.64 | 21.90 | 21.56 | 21.83 | 21.66 | -0.13% | 3,815 |
| May 22, 2026 | 22.17 | 22.22 | 21.77 | 21.86 | 21.69 | -1.82% | 6,198 |
| May 21, 2026 | 22.68 | 22.68 | 22.26 | 22.26 | 22.09 | -1.71% | 2,657 |
| May 20, 2026 | 22.80 | 22.80 | 21.74 | 22.65 | 22.47 | -0.99% | 3,004 |
| May 19, 2026 | 23.66 | 23.66 | 22.86 | 22.88 | 22.70 | -1.64% | 3,674 |
| May 18, 2026 | 23.26 | 23.68 | 23.24 | 23.26 | 23.08 | -0.07% | 4,256 |
| May 15, 2026 | 22.52 | 23.40 | 22.50 | 23.28 | 23.09 | 4.09% | 5,478 |
| May 14, 2026 | 22.52 | 22.53 | 22.36 | 22.36 | 22.18 | -0.90% | 1,526 |
| May 13, 2026 | 22.65 | 22.79 | 21.56 | 22.56 | 22.38 | 3.02% | 2,817 |
| May 12, 2026 | 22.38 | 22.38 | 21.90 | 21.90 | 21.73 | -0.69% | 1,352 |
| May 11, 2026 | 22.14 | 22.34 | 21.94 | 22.05 | 21.88 | -1.90% | 4,723 |
| May 8, 2026 | 21.78 | 22.48 | 21.78 | 22.48 | 22.30 | 1.45% | 2,471 |
| May 7, 2026 | 21.52 | 22.20 | 21.52 | 22.16 | 21.98 | 3.22% | 2,720 |
| May 6, 2026 | 21.15 | 21.58 | 21.15 | 21.47 | 21.30 | 2.90% | 3,089 |
| May 5, 2026 | 20.66 | 20.92 | 20.66 | 20.86 | 20.70 | -0.56% | 2,303 |
| May 4, 2026 | 20.66 | 21.04 | 20.66 | 20.98 | 20.82 | 1.50% | 1,980 |
| May 1, 2026 | 20.60 | 20.68 | 20.08 | 20.67 | 20.51 | 1.23% | 2,549 |
| Apr 30, 2026 | 20.86 | 21.02 | 20.41 | 20.42 | 20.26 | -5.55% | 1,150 |