ProShares UltraShort S&P500 (SDS)
NYSEARCA: SDS · Real-Time Price · USD
14.27
+0.01 (0.07%)
At close: Oct 21, 2025, 4:00 PM EDT
14.28
+0.01 (0.07%)
After-hours: Oct 21, 2025, 8:00 PM EDT
SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 14.27 | 14.33 | 14.20 | 14.27 | 14.27 | 0.07% | 16,221,822 |
| Oct 20, 2025 | 14.44 | 14.44 | 14.22 | 14.26 | 14.26 | -2.06% | 19,371,005 |
| Oct 17, 2025 | 14.79 | 14.84 | 14.50 | 14.56 | 14.56 | -1.09% | 39,983,648 |
| Oct 16, 2025 | 14.45 | 14.87 | 14.36 | 14.72 | 14.72 | 1.45% | 48,426,804 |
| Oct 15, 2025 | 14.44 | 14.79 | 14.30 | 14.51 | 14.51 | -0.82% | 36,017,380 |
| Oct 14, 2025 | 14.87 | 15.04 | 14.48 | 14.63 | 14.63 | 0.27% | 31,369,736 |
| Oct 13, 2025 | 14.71 | 14.75 | 14.52 | 14.59 | 14.59 | -3.12% | 28,414,305 |
| Oct 10, 2025 | 14.25 | 15.07 | 14.17 | 15.06 | 15.06 | 5.46% | 35,485,915 |
| Oct 9, 2025 | 14.17 | 14.36 | 14.15 | 14.28 | 14.28 | 0.63% | 14,662,177 |
| Oct 8, 2025 | 14.32 | 14.34 | 14.18 | 14.19 | 14.19 | -1.18% | 12,046,315 |
| Oct 7, 2025 | 14.21 | 14.42 | 14.19 | 14.36 | 14.36 | 0.84% | 21,963,886 |
| Oct 6, 2025 | 14.25 | 14.34 | 14.20 | 14.24 | 14.24 | -0.70% | 11,623,473 |
| Oct 3, 2025 | 14.30 | 14.39 | 14.19 | 14.34 | 14.34 | 0.07% | 18,498,084 |
| Oct 2, 2025 | 14.28 | 14.43 | 14.27 | 14.33 | 14.33 | -0.14% | 14,384,270 |
| Oct 1, 2025 | 14.58 | 14.59 | 14.31 | 14.35 | 14.35 | -0.69% | 13,879,588 |
| Sep 30, 2025 | 14.60 | 14.65 | 14.43 | 14.45 | 14.45 | -0.76% | 16,183,765 |
| Sep 29, 2025 | 14.52 | 14.63 | 14.49 | 14.56 | 14.56 | -0.48% | 16,422,644 |
| Sep 26, 2025 | 14.74 | 14.81 | 14.61 | 14.63 | 14.63 | -1.15% | 15,545,330 |
| Sep 25, 2025 | 14.79 | 14.95 | 14.73 | 14.80 | 14.80 | 1.02% | 17,986,507 |
| Sep 24, 2025 | 14.50 | 14.71 | 14.49 | 14.65 | 14.65 | -0.48% | 11,678,327 |
| Sep 23, 2025 | 14.55 | 14.77 | 14.53 | 14.72 | 14.56 | 1.10% | 11,778,403 |
| Sep 22, 2025 | 14.76 | 14.76 | 14.53 | 14.56 | 14.40 | -0.88% | 7,244,252 |
| Sep 19, 2025 | 14.74 | 14.84 | 14.65 | 14.69 | 14.53 | -0.81% | 12,788,873 |
| Sep 18, 2025 | 14.84 | 14.91 | 14.70 | 14.81 | 14.65 | -1.00% | 14,796,160 |
| Sep 17, 2025 | 14.92 | 15.18 | 14.84 | 14.96 | 14.79 | 0.27% | 21,258,871 |
| Sep 16, 2025 | 14.85 | 14.95 | 14.83 | 14.92 | 14.75 | 0.34% | 9,304,820 |
| Sep 15, 2025 | 14.92 | 14.94 | 14.86 | 14.87 | 14.71 | -0.93% | 11,905,844 |
| Sep 12, 2025 | 15.01 | 15.04 | 14.94 | 15.01 | 14.84 | 0.13% | 11,362,701 |
| Sep 11, 2025 | 15.16 | 15.19 | 14.96 | 14.99 | 14.82 | -1.64% | 10,833,208 |
| Sep 10, 2025 | 15.17 | 15.32 | 15.13 | 15.24 | 15.07 | -0.52% | 14,044,815 |
| Sep 9, 2025 | 15.40 | 15.48 | 15.30 | 15.32 | 15.15 | -0.52% | 10,491,520 |
| Sep 8, 2025 | 15.40 | 15.47 | 15.35 | 15.40 | 15.23 | -0.39% | 12,935,055 |
| Sep 5, 2025 | 15.26 | 15.65 | 15.23 | 15.46 | 15.29 | 0.65% | 20,184,859 |
| Sep 4, 2025 | 15.58 | 15.63 | 15.36 | 15.36 | 15.19 | -1.66% | 9,905,004 |
| Sep 3, 2025 | 15.67 | 15.78 | 15.59 | 15.62 | 15.45 | -0.95% | 17,347,262 |
| Sep 2, 2025 | 15.91 | 16.04 | 15.77 | 15.77 | 15.60 | 1.41% | 20,855,110 |
| Aug 29, 2025 | 15.42 | 15.64 | 15.41 | 15.55 | 15.38 | 1.37% | 16,843,355 |
| Aug 28, 2025 | 15.42 | 15.51 | 15.31 | 15.34 | 15.17 | -0.71% | 11,614,550 |
| Aug 27, 2025 | 15.54 | 15.55 | 15.41 | 15.45 | 15.28 | -0.32% | 9,985,243 |
| Aug 26, 2025 | 15.66 | 15.68 | 15.49 | 15.50 | 15.33 | -0.83% | 12,548,397 |
| Aug 25, 2025 | 15.56 | 15.64 | 15.50 | 15.63 | 15.46 | 0.84% | 11,791,223 |
| Aug 22, 2025 | 15.88 | 15.89 | 15.43 | 15.50 | 15.33 | -2.94% | 18,367,121 |
| Aug 21, 2025 | 15.94 | 16.06 | 15.85 | 15.97 | 15.79 | 0.88% | 22,273,406 |
| Aug 20, 2025 | 15.77 | 16.09 | 15.77 | 15.83 | 15.65 | 0.51% | 25,497,481 |
| Aug 19, 2025 | 15.58 | 15.81 | 15.53 | 15.75 | 15.58 | 1.16% | 20,227,410 |
| Aug 18, 2025 | 15.60 | 15.63 | 15.54 | 15.57 | 15.40 | 0.06% | 12,920,250 |
| Aug 15, 2025 | 15.43 | 15.61 | 15.43 | 15.56 | 15.39 | 0.58% | 20,306,996 |
| Aug 14, 2025 | 15.58 | 15.60 | 15.44 | 15.47 | 15.30 | - | 17,803,223 |
| Aug 13, 2025 | 15.47 | 15.58 | 15.40 | 15.47 | 15.30 | -0.64% | 16,812,797 |
| Aug 12, 2025 | 15.80 | 15.87 | 15.56 | 15.57 | 15.40 | -2.08% | 18,555,093 |