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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202514.2714.3314.2014.2714.270.07%16,221,822
Oct 20, 202514.4414.4414.2214.2614.26-2.06%19,371,005
Oct 17, 202514.7914.8414.5014.5614.56-1.09%39,983,648
Oct 16, 202514.4514.8714.3614.7214.721.45%48,426,804
Oct 15, 202514.4414.7914.3014.5114.51-0.82%36,017,380
Oct 14, 202514.8715.0414.4814.6314.630.27%31,369,736
Oct 13, 202514.7114.7514.5214.5914.59-3.12%28,414,305
Oct 10, 202514.2515.0714.1715.0615.065.46%35,485,915
Oct 9, 202514.1714.3614.1514.2814.280.63%14,662,177
Oct 8, 202514.3214.3414.1814.1914.19-1.18%12,046,315
Oct 7, 202514.2114.4214.1914.3614.360.84%21,963,886
Oct 6, 202514.2514.3414.2014.2414.24-0.70%11,623,473
Oct 3, 202514.3014.3914.1914.3414.340.07%18,498,084
Oct 2, 202514.2814.4314.2714.3314.33-0.14%14,384,270
Oct 1, 202514.5814.5914.3114.3514.35-0.69%13,879,588
Sep 30, 202514.6014.6514.4314.4514.45-0.76%16,183,765
Sep 29, 202514.5214.6314.4914.5614.56-0.48%16,422,644
Sep 26, 202514.7414.8114.6114.6314.63-1.15%15,545,330
Sep 25, 202514.7914.9514.7314.8014.801.02%17,986,507
Sep 24, 202514.5014.7114.4914.6514.65-0.48%11,678,327
Sep 23, 202514.5514.7714.5314.7214.561.10%11,778,403
Sep 22, 202514.7614.7614.5314.5614.40-0.88%7,244,252
Sep 19, 202514.7414.8414.6514.6914.53-0.81%12,788,873
Sep 18, 202514.8414.9114.7014.8114.65-1.00%14,796,160
Sep 17, 202514.9215.1814.8414.9614.790.27%21,258,871
Sep 16, 202514.8514.9514.8314.9214.750.34%9,304,820
Sep 15, 202514.9214.9414.8614.8714.71-0.93%11,905,844
Sep 12, 202515.0115.0414.9415.0114.840.13%11,362,701
Sep 11, 202515.1615.1914.9614.9914.82-1.64%10,833,208
Sep 10, 202515.1715.3215.1315.2415.07-0.52%14,044,815
Sep 9, 202515.4015.4815.3015.3215.15-0.52%10,491,520
Sep 8, 202515.4015.4715.3515.4015.23-0.39%12,935,055
Sep 5, 202515.2615.6515.2315.4615.290.65%20,184,859
Sep 4, 202515.5815.6315.3615.3615.19-1.66%9,905,004
Sep 3, 202515.6715.7815.5915.6215.45-0.95%17,347,262
Sep 2, 202515.9116.0415.7715.7715.601.41%20,855,110
Aug 29, 202515.4215.6415.4115.5515.381.37%16,843,355
Aug 28, 202515.4215.5115.3115.3415.17-0.71%11,614,550
Aug 27, 202515.5415.5515.4115.4515.28-0.32%9,985,243
Aug 26, 202515.6615.6815.4915.5015.33-0.83%12,548,397
Aug 25, 202515.5615.6415.5015.6315.460.84%11,791,223
Aug 22, 202515.8815.8915.4315.5015.33-2.94%18,367,121
Aug 21, 202515.9416.0615.8515.9715.790.88%22,273,406
Aug 20, 202515.7716.0915.7715.8315.650.51%25,497,481
Aug 19, 202515.5815.8115.5315.7515.581.16%20,227,410
Aug 18, 202515.6015.6315.5415.5715.400.06%12,920,250
Aug 15, 202515.4315.6115.4315.5615.390.58%20,306,996
Aug 14, 202515.5815.6015.4415.4715.30-17,803,223
Aug 13, 202515.4715.5815.4015.4715.30-0.64%16,812,797
Aug 12, 202515.8015.8715.5615.5715.40-2.08%18,555,093