Skip to main content
ProShares UltraShort S&P500 (SDS)
NYSEARCA: SDS · Real-Time Price · USD
19.73
-0.43 (-2.13%)
Dec 20, 2024, 4:00 PM EST - Market closed

SDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.3620.4219.3919.7319.73-2.13%18,142,769
Dec 19, 202419.8020.1819.6920.1620.160.10%19,391,024
Dec 18, 202419.0320.1718.8820.1420.145.94%20,109,590
Dec 17, 202419.0219.0918.9519.0119.010.90%11,561,503
Dec 16, 202418.9018.9518.7818.8418.84-0.79%7,846,991
Dec 13, 202418.8719.0918.8218.9918.990.16%10,174,294
Dec 12, 202418.8418.9718.8018.9618.961.07%9,470,876
Dec 11, 202418.8718.9018.7118.7618.76-1.52%7,509,116
Dec 10, 202418.9019.1018.8819.0519.050.63%8,269,978
Dec 9, 202418.7518.9718.7418.9318.931.07%7,688,331
Dec 6, 202418.7618.7918.6618.7318.73-0.27%6,792,230
Dec 5, 202418.7218.8118.6818.7818.780.32%6,728,698
Dec 4, 202418.8518.8918.7118.7218.72-1.21%9,776,872
Dec 3, 202418.9819.0518.9318.9518.95-9,228,871
Dec 2, 202418.9919.0318.9118.9518.95-0.42%10,117,841
Nov 29, 202419.2119.2118.9719.0319.03-1.09%4,220,051
Nov 27, 202419.1319.3419.1019.2419.240.73%9,195,374
Nov 26, 202419.2319.2819.0619.1019.10-1.04%11,158,812
Nov 25, 202419.1719.4619.0919.3019.30-0.67%12,387,160
Nov 22, 202419.5419.5819.3919.4319.43-0.51%11,729,725
Nov 21, 202419.5519.9419.4319.5319.53-1.06%16,908,026
Nov 20, 202419.7420.1319.7219.7419.74-0.05%12,103,242
Nov 19, 202420.1220.1719.6919.7519.75-0.65%12,197,698
Nov 18, 202420.0120.0719.7919.8819.88-0.75%10,189,510
Nov 15, 202419.7720.1719.7420.0320.032.61%14,531,686
Nov 14, 202419.2619.5619.2219.5219.521.35%11,531,568
Nov 13, 202419.2519.4119.1319.2619.26-0.10%13,857,818
Nov 12, 202419.1619.4319.1219.2819.280.68%11,479,087
Nov 11, 202419.0819.2719.0619.1519.15-0.16%11,507,823
Nov 8, 202419.3119.3119.0919.1819.18-0.72%10,486,795
Nov 7, 202419.4919.5019.2519.3219.32-1.58%12,836,975
Nov 6, 202419.7520.0319.5619.6319.63-4.89%21,997,520
Nov 5, 202421.0821.0920.6420.6420.64-2.37%12,308,228
Nov 4, 202421.0521.2920.9521.1421.140.48%11,775,561
Nov 1, 202421.0321.0820.7121.0421.04-0.75%11,652,358
Oct 31, 202420.7121.2020.7121.2021.203.97%15,872,215
Oct 30, 202420.3020.4420.1620.3920.390.59%11,755,819
Oct 29, 202420.3920.5020.1920.2720.27-0.25%9,221,829
Oct 28, 202420.1920.3420.1920.3220.32-0.64%10,506,902
Oct 25, 202420.2620.5120.0620.4520.450.20%12,411,222
Oct 24, 202420.3420.5920.3420.4120.41-0.39%12,036,554
Oct 23, 202420.2620.7320.2320.4920.491.94%14,577,292
Oct 22, 202420.2720.3120.0320.1020.100.10%10,938,711
Oct 21, 202420.0720.2819.9920.0820.080.40%10,729,738
Oct 18, 202420.0420.1419.9520.0020.00-0.70%8,857,025
Oct 17, 202419.8920.1519.8820.1420.14-9,374,412
Oct 16, 202420.3120.3720.1020.1420.14-0.84%7,459,537
Oct 15, 202419.9820.3919.9620.3120.311.65%12,824,713
Oct 14, 202420.2120.2319.9219.9819.98-1.67%9,242,544
Oct 11, 202420.5720.5820.2720.3220.32-1.07%9,774,699
Oct 10, 202420.5720.6520.4320.5420.540.44%12,063,168
Oct 9, 202420.7420.7920.4220.4520.45-1.40%10,993,611
Oct 8, 202420.9521.0120.7020.7420.74-1.85%10,199,090
Oct 7, 202420.8821.2120.8321.1321.131.83%11,803,464
Oct 4, 202420.7921.1120.7220.7520.75-1.71%17,818,924
Oct 3, 202421.1421.2820.9621.1121.110.43%14,203,137
Oct 2, 202421.1121.2920.9521.0221.02-0.05%11,493,930
Oct 1, 202420.6921.2220.6921.0321.031.94%19,285,267
Sep 30, 202420.9021.0720.6220.6320.63-0.91%12,178,582
Sep 27, 202420.6720.9020.6120.8220.820.43%10,611,025
Sep 26, 202420.5820.9120.5520.7320.73-0.81%10,788,545
Sep 25, 202420.8220.9820.7620.9020.90-1.14%7,755,542
Sep 24, 202421.2021.4121.1321.1420.80-0.56%10,137,238
Sep 23, 202421.2721.3721.1921.2620.92-0.42%9,019,025
Sep 20, 202421.3821.5721.2621.3521.010.47%9,080,116
Sep 19, 202421.2421.4721.0921.2520.91-3.37%13,051,007
Sep 18, 202421.8022.0321.4221.9921.640.69%15,622,592
Sep 17, 202421.6922.0221.5721.8421.49-0.05%10,468,282
Sep 16, 202421.9422.0921.8321.8521.50-0.27%6,216,949
Sep 13, 202422.0922.1121.8321.9121.56-0.95%9,753,492
Sep 12, 202422.4422.6322.0922.1221.77-1.65%10,979,367
Sep 11, 202422.9623.7022.4022.4922.13-2.00%15,369,188
Sep 10, 202422.9923.4122.9222.9522.58-0.82%10,255,662
Sep 9, 202423.2823.4723.0223.1422.77-2.20%10,868,275
Sep 6, 202422.8623.7322.7323.6623.283.50%17,075,666
Sep 5, 202422.7423.0622.5222.8622.490.53%14,237,702
Sep 4, 202422.8022.8622.4622.7422.380.44%17,153,468
Sep 3, 202421.9822.8321.9722.6422.284.14%15,630,472
Aug 30, 202421.9722.2621.7021.7421.39-1.76%10,718,732
Aug 29, 202421.9722.2121.7022.1321.780.05%12,406,476
Aug 28, 202421.8822.3721.8522.1221.771.19%10,495,048
Aug 27, 202422.0122.1021.8121.8621.51-0.23%7,952,024
Aug 26, 202421.7322.0421.6621.9121.560.55%7,722,293
Aug 23, 202421.9922.1821.7121.7921.44-2.02%10,989,475
Aug 22, 202421.7422.3421.6922.2421.881.65%11,792,337
Aug 21, 202421.9622.1021.7721.8821.53-0.68%8,289,194
Aug 20, 202421.9922.1421.8622.0321.680.32%8,033,362
Aug 19, 202422.3522.4121.9521.9621.61-1.83%6,780,521
Aug 16, 202422.5922.6122.3222.3722.01-0.36%6,511,172
Aug 15, 202422.7522.8022.4122.4522.09-3.32%9,498,953
Aug 14, 202423.3123.5523.1223.2222.85-0.68%9,956,143
Aug 13, 202423.8623.8923.3523.3823.01-3.19%9,802,593
Aug 12, 202424.0724.3623.9324.1523.76-0.08%8,858,432
Aug 9, 202424.4624.5824.0324.1723.78-0.78%9,210,388
Aug 8, 202425.0125.2324.2924.3623.97-4.62%14,452,666
Aug 7, 202424.5725.5924.2825.5425.131.43%18,968,069
Aug 6, 202425.4725.6124.4325.1824.78-1.83%23,774,962
Aug 5, 202426.1626.3025.0825.6525.245.86%30,781,802
Aug 2, 202423.9824.6023.8724.2323.843.86%22,113,660
Aug 1, 202422.5423.6222.3423.3322.962.78%23,144,779