ProShares UltraShort S&P500 (SDS)
NYSEARCA: SDS · Real-Time Price · USD
19.68
-0.07 (-0.33%)
Nov 21, 2024, 11:55 AM EST - Market open
SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 19.74 | 20.13 | 19.72 | 19.74 | 19.74 | -0.05% | 12,103,242 |
| Nov 19, 2024 | 20.12 | 20.17 | 19.69 | 19.75 | 19.75 | -0.65% | 12,197,698 |
| Nov 18, 2024 | 20.01 | 20.07 | 19.79 | 19.88 | 19.88 | -0.75% | 10,189,510 |
| Nov 15, 2024 | 19.77 | 20.17 | 19.74 | 20.03 | 20.03 | 2.61% | 14,531,686 |
| Nov 14, 2024 | 19.26 | 19.56 | 19.22 | 19.52 | 19.52 | 1.35% | 11,531,568 |
| Nov 13, 2024 | 19.25 | 19.41 | 19.13 | 19.26 | 19.26 | -0.10% | 13,857,818 |
| Nov 12, 2024 | 19.16 | 19.43 | 19.12 | 19.28 | 19.28 | 0.68% | 11,479,087 |
| Nov 11, 2024 | 19.08 | 19.27 | 19.06 | 19.15 | 19.15 | -0.16% | 11,507,823 |
| Nov 8, 2024 | 19.31 | 19.31 | 19.09 | 19.18 | 19.18 | -0.72% | 10,486,795 |
| Nov 7, 2024 | 19.49 | 19.50 | 19.25 | 19.32 | 19.32 | -1.58% | 12,836,975 |
| Nov 6, 2024 | 19.75 | 20.03 | 19.56 | 19.63 | 19.63 | -4.89% | 21,997,520 |
| Nov 5, 2024 | 21.08 | 21.09 | 20.64 | 20.64 | 20.64 | -2.37% | 12,308,228 |
| Nov 4, 2024 | 21.05 | 21.29 | 20.95 | 21.14 | 21.14 | 0.48% | 11,775,561 |
| Nov 1, 2024 | 21.03 | 21.08 | 20.71 | 21.04 | 21.04 | -0.75% | 11,652,358 |
| Oct 31, 2024 | 20.71 | 21.20 | 20.71 | 21.20 | 21.20 | 3.97% | 15,872,215 |
| Oct 30, 2024 | 20.30 | 20.44 | 20.16 | 20.39 | 20.39 | 0.59% | 11,755,819 |
| Oct 29, 2024 | 20.39 | 20.50 | 20.19 | 20.27 | 20.27 | -0.25% | 9,221,829 |
| Oct 28, 2024 | 20.19 | 20.34 | 20.19 | 20.32 | 20.32 | -0.64% | 10,506,902 |
| Oct 25, 2024 | 20.26 | 20.51 | 20.06 | 20.45 | 20.45 | 0.20% | 12,411,222 |
| Oct 24, 2024 | 20.34 | 20.59 | 20.34 | 20.41 | 20.41 | -0.39% | 12,036,554 |
| Oct 23, 2024 | 20.26 | 20.73 | 20.23 | 20.49 | 20.49 | 1.94% | 14,577,292 |
| Oct 22, 2024 | 20.27 | 20.31 | 20.03 | 20.10 | 20.10 | 0.10% | 10,938,711 |
| Oct 21, 2024 | 20.07 | 20.28 | 19.99 | 20.08 | 20.08 | 0.40% | 10,729,738 |
| Oct 18, 2024 | 20.04 | 20.14 | 19.95 | 20.00 | 20.00 | -0.70% | 8,857,025 |
| Oct 17, 2024 | 19.89 | 20.15 | 19.88 | 20.14 | 20.14 | - | 9,374,412 |
| Oct 16, 2024 | 20.31 | 20.37 | 20.10 | 20.14 | 20.14 | -0.84% | 7,459,537 |
| Oct 15, 2024 | 19.98 | 20.39 | 19.96 | 20.31 | 20.31 | 1.65% | 12,824,713 |
| Oct 14, 2024 | 20.21 | 20.23 | 19.92 | 19.98 | 19.98 | -1.67% | 9,242,544 |
| Oct 11, 2024 | 20.57 | 20.58 | 20.27 | 20.32 | 20.32 | -1.07% | 9,774,699 |
| Oct 10, 2024 | 20.57 | 20.65 | 20.43 | 20.54 | 20.54 | 0.44% | 12,063,168 |
| Oct 9, 2024 | 20.74 | 20.79 | 20.42 | 20.45 | 20.45 | -1.40% | 10,993,611 |
| Oct 8, 2024 | 20.95 | 21.01 | 20.70 | 20.74 | 20.74 | -1.85% | 10,199,090 |
| Oct 7, 2024 | 20.88 | 21.21 | 20.83 | 21.13 | 21.13 | 1.83% | 11,803,464 |
| Oct 4, 2024 | 20.79 | 21.11 | 20.72 | 20.75 | 20.75 | -1.71% | 17,818,924 |
| Oct 3, 2024 | 21.14 | 21.28 | 20.96 | 21.11 | 21.11 | 0.43% | 14,203,137 |
| Oct 2, 2024 | 21.11 | 21.29 | 20.95 | 21.02 | 21.02 | -0.05% | 11,493,930 |
| Oct 1, 2024 | 20.69 | 21.22 | 20.69 | 21.03 | 21.03 | 1.94% | 19,285,267 |
| Sep 30, 2024 | 20.90 | 21.07 | 20.62 | 20.63 | 20.63 | -0.91% | 12,178,582 |
| Sep 27, 2024 | 20.67 | 20.90 | 20.61 | 20.82 | 20.82 | 0.43% | 10,611,025 |
| Sep 26, 2024 | 20.58 | 20.91 | 20.55 | 20.73 | 20.73 | -0.81% | 10,788,545 |
| Sep 25, 2024 | 20.82 | 20.98 | 20.76 | 20.90 | 20.90 | -1.14% | 7,755,542 |
| Sep 24, 2024 | 21.20 | 21.41 | 21.13 | 21.14 | 20.80 | -0.56% | 10,137,238 |
| Sep 23, 2024 | 21.27 | 21.37 | 21.19 | 21.26 | 20.92 | -0.42% | 9,019,025 |
| Sep 20, 2024 | 21.38 | 21.57 | 21.26 | 21.35 | 21.01 | 0.47% | 9,080,116 |
| Sep 19, 2024 | 21.24 | 21.47 | 21.09 | 21.25 | 20.91 | -3.37% | 13,051,007 |
| Sep 18, 2024 | 21.80 | 22.03 | 21.42 | 21.99 | 21.64 | 0.69% | 15,622,592 |
| Sep 17, 2024 | 21.69 | 22.02 | 21.57 | 21.84 | 21.49 | -0.05% | 10,468,282 |
| Sep 16, 2024 | 21.94 | 22.09 | 21.83 | 21.85 | 21.50 | -0.27% | 6,216,949 |
| Sep 13, 2024 | 22.09 | 22.11 | 21.83 | 21.91 | 21.56 | -0.95% | 9,753,492 |
| Sep 12, 2024 | 22.44 | 22.63 | 22.09 | 22.12 | 21.77 | -1.65% | 10,979,367 |
| Sep 11, 2024 | 22.96 | 23.70 | 22.40 | 22.49 | 22.13 | -2.00% | 15,369,188 |
| Sep 10, 2024 | 22.99 | 23.41 | 22.92 | 22.95 | 22.58 | -0.82% | 10,255,662 |
| Sep 9, 2024 | 23.28 | 23.47 | 23.02 | 23.14 | 22.77 | -2.20% | 10,868,275 |
| Sep 6, 2024 | 22.86 | 23.73 | 22.73 | 23.66 | 23.28 | 3.50% | 17,075,666 |
| Sep 5, 2024 | 22.74 | 23.06 | 22.52 | 22.86 | 22.49 | 0.53% | 14,237,702 |
| Sep 4, 2024 | 22.80 | 22.86 | 22.46 | 22.74 | 22.38 | 0.44% | 17,153,468 |
| Sep 3, 2024 | 21.98 | 22.83 | 21.97 | 22.64 | 22.28 | 4.14% | 15,630,472 |
| Aug 30, 2024 | 21.97 | 22.26 | 21.70 | 21.74 | 21.39 | -1.76% | 10,718,732 |
| Aug 29, 2024 | 21.97 | 22.21 | 21.70 | 22.13 | 21.78 | 0.05% | 12,406,476 |
| Aug 28, 2024 | 21.88 | 22.37 | 21.85 | 22.12 | 21.77 | 1.19% | 10,495,048 |
| Aug 27, 2024 | 22.01 | 22.10 | 21.81 | 21.86 | 21.51 | -0.23% | 7,952,024 |
| Aug 26, 2024 | 21.73 | 22.04 | 21.66 | 21.91 | 21.56 | 0.55% | 7,722,293 |
| Aug 23, 2024 | 21.99 | 22.18 | 21.71 | 21.79 | 21.44 | -2.02% | 10,989,475 |
| Aug 22, 2024 | 21.74 | 22.34 | 21.69 | 22.24 | 21.88 | 1.65% | 11,792,337 |
| Aug 21, 2024 | 21.96 | 22.10 | 21.77 | 21.88 | 21.53 | -0.68% | 8,289,194 |
| Aug 20, 2024 | 21.99 | 22.14 | 21.86 | 22.03 | 21.68 | 0.32% | 8,033,362 |
| Aug 19, 2024 | 22.35 | 22.41 | 21.95 | 21.96 | 21.61 | -1.83% | 6,780,521 |
| Aug 16, 2024 | 22.59 | 22.61 | 22.32 | 22.37 | 22.01 | -0.36% | 6,511,172 |
| Aug 15, 2024 | 22.75 | 22.80 | 22.41 | 22.45 | 22.09 | -3.32% | 9,498,953 |
| Aug 14, 2024 | 23.31 | 23.55 | 23.12 | 23.22 | 22.85 | -0.68% | 9,956,143 |
| Aug 13, 2024 | 23.86 | 23.89 | 23.35 | 23.38 | 23.01 | -3.19% | 9,802,593 |
| Aug 12, 2024 | 24.07 | 24.36 | 23.93 | 24.15 | 23.76 | -0.08% | 8,858,432 |
| Aug 9, 2024 | 24.46 | 24.58 | 24.03 | 24.17 | 23.78 | -0.78% | 9,210,388 |
| Aug 8, 2024 | 25.01 | 25.23 | 24.29 | 24.36 | 23.97 | -4.62% | 14,452,666 |
| Aug 7, 2024 | 24.57 | 25.59 | 24.28 | 25.54 | 25.13 | 1.43% | 18,968,069 |
| Aug 6, 2024 | 25.47 | 25.61 | 24.43 | 25.18 | 24.78 | -1.83% | 23,774,962 |
| Aug 5, 2024 | 26.16 | 26.30 | 25.08 | 25.65 | 25.24 | 5.86% | 30,781,802 |
| Aug 2, 2024 | 23.98 | 24.60 | 23.87 | 24.23 | 23.84 | 3.86% | 22,113,660 |
| Aug 1, 2024 | 22.54 | 23.62 | 22.34 | 23.33 | 22.96 | 2.78% | 23,144,779 |
| Jul 31, 2024 | 22.83 | 22.95 | 22.44 | 22.70 | 22.34 | -3.07% | 19,732,795 |
| Jul 30, 2024 | 23.06 | 23.72 | 22.97 | 23.42 | 23.04 | 1.04% | 15,072,264 |
| Jul 29, 2024 | 23.07 | 23.36 | 22.98 | 23.18 | 22.81 | -0.13% | 10,528,302 |
| Jul 26, 2024 | 23.38 | 23.45 | 22.95 | 23.21 | 22.84 | -2.07% | 12,676,163 |
| Jul 25, 2024 | 23.45 | 23.77 | 22.91 | 23.70 | 23.32 | 1.07% | 18,656,697 |
| Jul 24, 2024 | 22.83 | 23.51 | 22.80 | 23.45 | 23.07 | 4.55% | 15,751,804 |
| Jul 23, 2024 | 22.35 | 22.46 | 22.18 | 22.43 | 22.07 | 0.40% | 10,233,152 |
| Jul 22, 2024 | 22.47 | 22.64 | 22.29 | 22.34 | 21.98 | -2.06% | 10,706,830 |
| Jul 19, 2024 | 22.52 | 22.89 | 22.39 | 22.81 | 22.44 | 1.51% | 12,708,536 |
| Jul 18, 2024 | 22.01 | 22.65 | 21.93 | 22.47 | 22.11 | 1.58% | 13,853,786 |
| Jul 17, 2024 | 21.99 | 22.15 | 21.86 | 22.12 | 21.77 | 2.84% | 12,110,278 |
| Jul 16, 2024 | 21.66 | 21.73 | 21.48 | 21.51 | 21.17 | -1.19% | 8,225,489 |
| Jul 15, 2024 | 21.72 | 21.91 | 21.50 | 21.77 | 21.42 | -0.50% | 13,645,526 |
| Jul 12, 2024 | 22.06 | 22.09 | 21.58 | 21.88 | 21.53 | -1.08% | 10,435,685 |
| Jul 11, 2024 | 21.73 | 22.18 | 21.67 | 22.12 | 21.77 | 1.75% | 14,936,331 |
| Jul 10, 2024 | 22.08 | 22.10 | 21.71 | 21.74 | 21.39 | -1.94% | 8,048,799 |
| Jul 9, 2024 | 22.13 | 22.20 | 22.06 | 22.17 | 21.81 | -0.14% | 7,106,491 |
| Jul 8, 2024 | 22.18 | 22.29 | 22.13 | 22.20 | 21.84 | -0.13% | 6,887,934 |
| Jul 5, 2024 | 22.47 | 22.52 | 22.21 | 22.23 | 21.87 | -1.11% | 9,956,777 |
| Jul 3, 2024 | 22.71 | 22.71 | 22.44 | 22.48 | 22.12 | -0.79% | 4,766,071 |
| Jul 2, 2024 | 23.10 | 23.11 | 22.66 | 22.66 | 22.30 | -1.31% | 9,733,118 |