ProShares UltraShort S&P500 (SDS)
NYSEARCA: SDS · Real-Time Price · USD
15.40
-0.06 (-0.39%)
Sep 8, 2025, 4:00 PM - Market closed
SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.40 | 15.47 | 15.35 | 15.40 | 15.40 | -0.39% | 12,842,879 |
| Sep 5, 2025 | 15.26 | 15.65 | 15.23 | 15.46 | 15.46 | 0.65% | 20,184,859 |
| Sep 4, 2025 | 15.58 | 15.63 | 15.36 | 15.36 | 15.36 | -1.66% | 9,905,004 |
| Sep 3, 2025 | 15.67 | 15.78 | 15.59 | 15.62 | 15.62 | -0.95% | 17,347,262 |
| Sep 2, 2025 | 15.91 | 16.04 | 15.77 | 15.77 | 15.77 | 1.41% | 20,855,110 |
| Aug 29, 2025 | 15.42 | 15.64 | 15.41 | 15.55 | 15.55 | 1.37% | 16,843,355 |
| Aug 28, 2025 | 15.42 | 15.51 | 15.31 | 15.34 | 15.34 | -0.71% | 11,614,550 |
| Aug 27, 2025 | 15.54 | 15.55 | 15.41 | 15.45 | 15.45 | -0.32% | 9,985,243 |
| Aug 26, 2025 | 15.66 | 15.68 | 15.49 | 15.50 | 15.50 | -0.83% | 12,548,397 |
| Aug 25, 2025 | 15.56 | 15.64 | 15.50 | 15.63 | 15.63 | 0.84% | 11,791,223 |
| Aug 22, 2025 | 15.88 | 15.89 | 15.43 | 15.50 | 15.50 | -2.94% | 18,367,121 |
| Aug 21, 2025 | 15.94 | 16.06 | 15.85 | 15.97 | 15.97 | 0.88% | 22,273,406 |
| Aug 20, 2025 | 15.77 | 16.09 | 15.77 | 15.83 | 15.83 | 0.51% | 25,497,481 |
| Aug 19, 2025 | 15.58 | 15.81 | 15.53 | 15.75 | 15.75 | 1.16% | 20,227,410 |
| Aug 18, 2025 | 15.60 | 15.63 | 15.54 | 15.57 | 15.57 | 0.06% | 12,920,250 |
| Aug 15, 2025 | 15.43 | 15.61 | 15.43 | 15.56 | 15.56 | 0.58% | 20,306,996 |
| Aug 14, 2025 | 15.58 | 15.60 | 15.44 | 15.47 | 15.47 | - | 17,803,223 |
| Aug 13, 2025 | 15.47 | 15.58 | 15.40 | 15.47 | 15.47 | -0.64% | 16,812,797 |
| Aug 12, 2025 | 15.80 | 15.87 | 15.56 | 15.57 | 15.57 | -2.08% | 18,555,093 |
| Aug 11, 2025 | 15.82 | 15.97 | 15.75 | 15.90 | 15.90 | 0.44% | 14,191,959 |
| Aug 8, 2025 | 15.99 | 16.00 | 15.81 | 15.83 | 15.83 | -1.49% | 14,371,952 |
| Aug 7, 2025 | 15.87 | 16.23 | 15.83 | 16.07 | 16.07 | 0.19% | 20,984,601 |
| Aug 6, 2025 | 16.24 | 16.28 | 16.00 | 16.04 | 16.04 | -1.47% | 14,476,936 |
| Aug 5, 2025 | 16.09 | 16.33 | 16.04 | 16.28 | 16.28 | 0.93% | 22,398,662 |
| Aug 4, 2025 | 16.41 | 16.41 | 16.11 | 16.13 | 16.13 | -2.89% | 14,134,383 |
| Aug 1, 2025 | 16.38 | 16.73 | 16.37 | 16.61 | 16.61 | 3.30% | 26,706,961 |
| Jul 31, 2025 | 15.69 | 16.13 | 15.67 | 16.08 | 16.08 | 0.94% | 23,649,241 |
| Jul 30, 2025 | 15.87 | 16.09 | 15.78 | 15.93 | 15.93 | 0.19% | 17,792,433 |
| Jul 29, 2025 | 15.74 | 15.94 | 15.73 | 15.90 | 15.90 | 0.57% | 12,651,759 |
| Jul 28, 2025 | 15.78 | 15.88 | 15.75 | 15.81 | 15.81 | 0.06% | 11,512,192 |
| Jul 25, 2025 | 15.90 | 15.91 | 15.77 | 15.80 | 15.80 | -0.63% | 10,840,945 |
| Jul 24, 2025 | 15.90 | 15.93 | 15.82 | 15.90 | 15.90 | -0.13% | 14,939,207 |
| Jul 23, 2025 | 16.05 | 16.15 | 15.92 | 15.92 | 15.92 | -1.67% | 16,334,427 |
| Jul 22, 2025 | 16.17 | 16.33 | 16.14 | 16.19 | 16.19 | - | 12,904,867 |
| Jul 21, 2025 | 16.19 | 16.21 | 16.04 | 16.19 | 16.19 | -0.37% | 8,394,491 |
| Jul 18, 2025 | 16.15 | 16.30 | 16.15 | 16.25 | 16.25 | 0.31% | 15,082,615 |
| Jul 17, 2025 | 16.40 | 16.40 | 16.18 | 16.20 | 16.20 | -1.22% | 9,251,574 |
| Jul 16, 2025 | 16.42 | 16.72 | 16.37 | 16.40 | 16.40 | -0.67% | 16,490,575 |
| Jul 15, 2025 | 16.21 | 16.51 | 16.20 | 16.51 | 16.51 | 0.92% | 14,057,484 |
| Jul 14, 2025 | 16.44 | 16.51 | 16.33 | 16.36 | 16.36 | -0.37% | 7,600,744 |
| Jul 11, 2025 | 16.45 | 16.52 | 16.35 | 16.42 | 16.42 | 0.86% | 14,816,028 |
| Jul 10, 2025 | 16.36 | 16.43 | 16.22 | 16.28 | 16.28 | -0.61% | 9,086,705 |
| Jul 9, 2025 | 16.43 | 16.54 | 16.33 | 16.38 | 16.38 | -1.15% | 11,883,117 |
| Jul 8, 2025 | 16.51 | 16.61 | 16.46 | 16.57 | 16.57 | 0.24% | 13,842,401 |
| Jul 7, 2025 | 16.39 | 16.68 | 16.36 | 16.53 | 16.53 | 1.47% | 16,379,710 |
| Jul 3, 2025 | 16.44 | 16.44 | 16.24 | 16.29 | 16.29 | -1.51% | 5,031,066 |
| Jul 2, 2025 | 16.70 | 16.74 | 16.53 | 16.54 | 16.54 | -0.78% | 8,349,684 |
| Jul 1, 2025 | 16.74 | 16.79 | 16.61 | 16.67 | 16.67 | 0.12% | 15,525,477 |
| Jun 30, 2025 | 16.69 | 16.80 | 16.58 | 16.65 | 16.65 | -0.95% | 13,542,294 |
| Jun 27, 2025 | 16.92 | 17.04 | 16.73 | 16.81 | 16.81 | -0.88% | 14,448,223 |