ProShares UltraShort S&P500 (SDS)
NYSEARCA: SDS · Real-Time Price · USD
21.73
+0.85 (4.07%)
At close: Mar 28, 2025, 4:00 PM
22.16
+0.43 (1.98%)
Pre-market: Mar 31, 2025, 6:19 AM EDT
SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.01 | 21.78 | 20.95 | 21.73 | 21.73 | 4.07% | 12,792,555 |
| Mar 27, 2025 | 20.86 | 21.03 | 20.59 | 20.88 | 20.88 | 0.63% | 11,438,926 |
| Mar 26, 2025 | 20.29 | 20.86 | 20.22 | 20.75 | 20.75 | 1.22% | 9,869,166 |
| Mar 25, 2025 | 20.50 | 20.62 | 20.43 | 20.50 | 20.27 | -0.44% | 7,269,496 |
| Mar 24, 2025 | 20.83 | 20.89 | 20.52 | 20.59 | 20.36 | -3.51% | 8,144,716 |
| Mar 21, 2025 | 21.70 | 21.80 | 21.28 | 21.34 | 21.10 | 0.09% | 7,237,333 |
| Mar 20, 2025 | 21.50 | 21.55 | 20.96 | 21.32 | 21.08 | 0.47% | 9,707,939 |
| Mar 19, 2025 | 21.54 | 21.64 | 20.91 | 21.22 | 20.98 | -2.08% | 9,783,375 |
| Mar 18, 2025 | 21.39 | 21.82 | 21.38 | 21.67 | 21.43 | 2.17% | 10,525,806 |
| Mar 17, 2025 | 21.54 | 21.57 | 21.01 | 21.21 | 20.97 | -1.49% | 9,467,634 |
| Mar 14, 2025 | 22.08 | 22.12 | 21.45 | 21.53 | 21.29 | -4.01% | 12,031,492 |
| Mar 13, 2025 | 21.88 | 22.57 | 21.83 | 22.43 | 22.18 | 2.70% | 14,138,874 |
| Mar 12, 2025 | 21.58 | 22.25 | 21.51 | 21.84 | 21.60 | -0.95% | 13,893,747 |
| Mar 11, 2025 | 21.80 | 22.38 | 21.53 | 22.05 | 21.81 | 1.66% | 22,307,785 |
| Mar 10, 2025 | 21.20 | 22.06 | 21.06 | 21.69 | 21.45 | 5.24% | 16,525,750 |
| Mar 7, 2025 | 20.97 | 21.34 | 20.49 | 20.61 | 20.38 | -0.91% | 21,290,414 |
| Mar 6, 2025 | 20.61 | 20.99 | 20.29 | 20.80 | 20.57 | 3.59% | 16,814,892 |
| Mar 5, 2025 | 20.55 | 20.80 | 19.96 | 20.08 | 19.86 | -2.10% | 22,448,139 |
| Mar 4, 2025 | 20.32 | 20.84 | 19.93 | 20.51 | 20.28 | 2.40% | 22,777,816 |
| Mar 3, 2025 | 19.24 | 20.30 | 19.16 | 20.03 | 19.81 | 3.46% | 27,478,331 |
| Feb 28, 2025 | 19.95 | 20.16 | 19.32 | 19.36 | 19.15 | -3.01% | 19,290,684 |
| Feb 27, 2025 | 19.19 | 19.98 | 19.11 | 19.96 | 19.74 | 3.21% | 17,085,073 |
| Feb 26, 2025 | 19.24 | 19.51 | 19.00 | 19.34 | 19.13 | -0.05% | 12,816,672 |
| Feb 25, 2025 | 19.16 | 19.65 | 19.11 | 19.35 | 19.14 | 1.04% | 14,445,555 |
| Feb 24, 2025 | 18.84 | 19.20 | 18.78 | 19.15 | 18.94 | 1.00% | 15,058,120 |
| Feb 21, 2025 | 18.35 | 19.00 | 18.35 | 18.96 | 18.75 | 3.44% | 18,972,681 |
| Feb 20, 2025 | 18.25 | 18.52 | 18.25 | 18.33 | 18.13 | 0.94% | 11,783,786 |
| Feb 19, 2025 | 18.34 | 18.37 | 18.14 | 18.16 | 17.96 | -0.55% | 10,397,772 |
| Feb 18, 2025 | 18.28 | 18.44 | 18.26 | 18.26 | 18.06 | -0.44% | 8,828,122 |
| Feb 14, 2025 | 18.33 | 18.38 | 18.27 | 18.34 | 18.14 | 0.11% | 9,857,222 |
| Feb 13, 2025 | 18.65 | 18.73 | 18.31 | 18.32 | 18.12 | -2.08% | 10,380,821 |
| Feb 12, 2025 | 18.97 | 19.01 | 18.64 | 18.71 | 18.50 | 0.59% | 11,274,183 |
| Feb 11, 2025 | 18.75 | 18.75 | 18.55 | 18.60 | 18.39 | -0.05% | 7,564,105 |
| Feb 10, 2025 | 18.66 | 18.74 | 18.57 | 18.61 | 18.40 | -1.27% | 9,113,981 |
| Feb 7, 2025 | 18.49 | 18.90 | 18.40 | 18.85 | 18.64 | 1.95% | 17,486,907 |
| Feb 6, 2025 | 18.51 | 18.73 | 18.49 | 18.49 | 18.28 | -0.70% | 11,236,381 |
| Feb 5, 2025 | 18.84 | 18.97 | 18.62 | 18.62 | 18.41 | -0.80% | 9,460,787 |
| Feb 4, 2025 | 19.02 | 19.06 | 18.74 | 18.77 | 18.56 | -1.31% | 16,617,936 |
| Feb 3, 2025 | 19.34 | 19.47 | 18.86 | 19.02 | 18.81 | 1.33% | 23,770,986 |
| Jan 31, 2025 | 18.42 | 18.81 | 18.26 | 18.77 | 18.56 | 1.24% | 16,934,786 |
| Jan 30, 2025 | 18.61 | 18.82 | 18.44 | 18.54 | 18.33 | -1.07% | 11,081,179 |
| Jan 29, 2025 | 18.62 | 18.90 | 18.60 | 18.74 | 18.53 | 0.92% | 11,442,963 |
| Jan 28, 2025 | 18.82 | 19.02 | 18.52 | 18.57 | 18.36 | -1.69% | 10,924,067 |
| Jan 27, 2025 | 19.16 | 19.17 | 18.87 | 18.89 | 18.68 | 2.89% | 17,723,063 |
| Jan 24, 2025 | 18.24 | 18.43 | 18.19 | 18.36 | 18.16 | 0.66% | 7,964,765 |
| Jan 23, 2025 | 18.49 | 18.50 | 18.23 | 18.24 | 18.04 | -1.08% | 10,045,197 |
| Jan 22, 2025 | 18.47 | 18.49 | 18.34 | 18.44 | 18.24 | -1.02% | 9,085,295 |
| Jan 21, 2025 | 18.79 | 18.92 | 18.63 | 18.63 | 18.42 | -1.79% | 9,666,384 |
| Jan 17, 2025 | 19.01 | 19.10 | 18.86 | 18.97 | 18.76 | -1.86% | 10,516,402 |
| Jan 16, 2025 | 19.18 | 19.39 | 19.16 | 19.33 | 19.12 | 0.36% | 10,220,779 |