Skip to main content
logo
ProShares UltraShort S&P500 (SDS)
NYSEARCA: SDS · Real-Time Price · USD
14.35
-0.10 (-0.69%)
At close: Oct 1, 2025, 4:00 PM EDT
14.35
0.00 (0.01%)
After-hours: Oct 1, 2025, 6:37 PM EDT

SDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202514.5814.5914.4514.46-0.07%5,581,190
Sep 30, 202514.6014.6514.4314.4514.45-0.76%16,183,765
Sep 29, 202514.5214.6314.4914.5614.56-0.48%16,422,644
Sep 26, 202514.7414.8114.6114.6314.63-1.15%15,545,330
Sep 25, 202514.7914.9514.7314.8014.801.02%17,986,507
Sep 24, 202514.5014.7114.4914.6514.65-0.48%11,678,327
Sep 23, 202514.5514.7714.5314.7214.561.10%11,778,403
Sep 22, 202514.7614.7614.5314.5614.40-0.88%7,244,252
Sep 19, 202514.7414.8414.6514.6914.53-0.81%12,788,873
Sep 18, 202514.8414.9114.7014.8114.65-1.00%14,796,160
Sep 17, 202514.9215.1814.8414.9614.790.27%21,258,871
Sep 16, 202514.8514.9514.8314.9214.750.34%9,304,820
Sep 15, 202514.9214.9414.8614.8714.71-0.93%11,905,844
Sep 12, 202515.0115.0414.9415.0114.840.13%11,362,701
Sep 11, 202515.1615.1914.9614.9914.82-1.64%10,833,208
Sep 10, 202515.1715.3215.1315.2415.07-0.52%14,044,815
Sep 9, 202515.4015.4815.3015.3215.15-0.52%10,491,520
Sep 8, 202515.4015.4715.3515.4015.23-0.39%12,935,055
Sep 5, 202515.2615.6515.2315.4615.290.65%20,184,859
Sep 4, 202515.5815.6315.3615.3615.19-1.66%9,905,004
Sep 3, 202515.6715.7815.5915.6215.45-0.95%17,347,262
Sep 2, 202515.9116.0415.7715.7715.601.41%20,855,110
Aug 29, 202515.4215.6415.4115.5515.381.37%16,843,355
Aug 28, 202515.4215.5115.3115.3415.17-0.71%11,614,550
Aug 27, 202515.5415.5515.4115.4515.28-0.32%9,985,243
Aug 26, 202515.6615.6815.4915.5015.33-0.83%12,548,397
Aug 25, 202515.5615.6415.5015.6315.460.84%11,791,223
Aug 22, 202515.8815.8915.4315.5015.33-2.94%18,367,121
Aug 21, 202515.9416.0615.8515.9715.790.88%22,273,406
Aug 20, 202515.7716.0915.7715.8315.650.51%25,497,481
Aug 19, 202515.5815.8115.5315.7515.581.16%20,227,410
Aug 18, 202515.6015.6315.5415.5715.400.06%12,920,250
Aug 15, 202515.4315.6115.4315.5615.390.58%20,306,996
Aug 14, 202515.5815.6015.4415.4715.30-17,803,223
Aug 13, 202515.4715.5815.4015.4715.30-0.64%16,812,797
Aug 12, 202515.8015.8715.5615.5715.40-2.08%18,555,093
Aug 11, 202515.8215.9715.7515.9015.720.44%14,191,959
Aug 8, 202515.9916.0015.8115.8315.65-1.49%14,371,952
Aug 7, 202515.8716.2315.8316.0715.890.19%20,984,601
Aug 6, 202516.2416.2816.0016.0415.86-1.47%14,476,936
Aug 5, 202516.0916.3316.0416.2816.100.93%22,398,662
Aug 4, 202516.4116.4116.1116.1315.95-2.89%14,134,383
Aug 1, 202516.3816.7316.3716.6116.433.30%26,706,961
Jul 31, 202515.6916.1315.6716.0815.900.94%23,649,241
Jul 30, 202515.8716.0915.7815.9315.750.19%17,792,433
Jul 29, 202515.7415.9415.7315.9015.720.57%12,651,759
Jul 28, 202515.7815.8815.7515.8115.630.06%11,512,192
Jul 25, 202515.9015.9115.7715.8015.62-0.63%10,840,945
Jul 24, 202515.9015.9315.8215.9015.72-0.13%14,939,207
Jul 23, 202516.0516.1515.9215.9215.74-1.67%16,334,427