ProShares UltraShort S&P 500 (SDS)

SDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	66.38	66.65	66.06	66.36	-	-0.29%	1,480,495
Feb 9, 2026	67.42	67.63	66.17	66.55	66.55	-0.88%	3,067,619
Feb 6, 2026	69.06	69.17	66.82	67.14	67.14	-3.84%	7,227,208
Feb 5, 2026	69.15	70.15	68.60	69.82	69.82	2.56%	6,722,865
Feb 4, 2026	67.27	68.94	67.04	68.08	68.08	0.99%	5,454,545
Feb 3, 2026	66.12	68.45	65.99	67.41	67.41	1.75%	3,922,833
Feb 2, 2026	67.39	67.42	65.97	66.25	66.25	-1.00%	2,947,645
Jan 30, 2026	66.94	67.83	66.48	66.92	66.92	0.68%	4,030,662
Jan 29, 2026	66.02	68.20	65.91	66.47	66.47	0.48%	4,140,281
Jan 28, 2026	65.87	66.45	65.71	66.15	66.15	0.03%	3,521,753
Jan 27, 2026	66.39	66.51	65.94	66.13	66.13	-0.80%	1,814,705
Jan 26, 2026	67.10	67.20	66.38	66.66	66.66	-0.98%	1,694,079
Jan 23, 2026	67.53	67.70	66.98	67.32	67.32	-0.01%	1,925,310
Jan 22, 2026	67.14	67.72	66.89	67.33	67.33	-1.01%	2,787,218
Jan 21, 2026	69.20	69.50	67.33	68.02	68.02	-2.26%	4,207,401
Jan 20, 2026	68.84	69.78	68.21	69.59	69.59	4.05%	3,502,850
Jan 16, 2026	66.46	67.16	66.35	66.88	66.88	0.31%	2,257,200
Jan 15, 2026	66.22	66.86	66.05	66.67	66.67	-0.48%	1,754,386
Jan 14, 2026	66.90	67.82	66.77	66.99	66.99	0.96%	3,184,696
Jan 13, 2026	66.02	66.81	65.92	66.35	66.35	0.41%	1,931,650
Jan 12, 2026	66.93	66.93	65.90	66.08	66.08	-0.29%	1,535,079
Jan 9, 2026	66.93	67.21	66.03	66.27	66.27	-1.25%	2,719,501
Jan 8, 2026	67.22	67.49	66.89	67.11	67.11	0.06%	2,445,066
Jan 7, 2026	66.56	67.11	66.22	67.07	67.07	0.68%	2,498,928
Jan 6, 2026	67.37	67.40	66.52	66.62	66.62	-1.16%	2,154,517
Jan 5, 2026	67.64	67.66	67.06	67.40	67.40	-1.32%	1,993,380
Jan 2, 2026	67.78	68.95	67.55	68.30	68.30	-0.28%	3,285,727
Dec 31, 2025	67.45	68.52	67.42	68.49	68.49	1.53%	1,208,776
Dec 30, 2025	67.35	67.53	67.15	67.46	67.46	0.28%	961,248
Dec 29, 2025	67.32	67.61	67.01	67.27	67.27	0.76%	1,541,431
Dec 26, 2025	66.69	66.97	66.51	66.76	66.76	0.07%	1,104,363
Dec 24, 2025	67.18	67.20	66.62	66.71	66.71	-2.36%	828,318
Dec 23, 2025	69.13	69.13	68.28	68.32	67.15	-0.87%	1,569,787
Dec 22, 2025	69.09	69.35	68.82	68.92	67.74	-1.22%	1,327,821
Dec 19, 2025	70.61	70.63	69.67	69.77	68.57	-1.75%	1,969,670
Dec 18, 2025	70.77	71.33	70.10	71.01	69.79	-1.47%	2,384,615
Dec 17, 2025	70.30	72.10	70.20	72.07	70.83	2.24%	2,940,458
Dec 16, 2025	70.42	71.29	70.05	70.49	69.28	0.59%	2,740,783
Dec 15, 2025	69.06	70.38	69.05	70.08	68.88	0.31%	1,920,572
Dec 12, 2025	68.56	70.36	68.44	69.86	68.66	2.24%	3,972,475
Dec 11, 2025	69.13	69.72	68.31	68.33	67.16	-0.45%	3,446,340
Dec 10, 2025	69.65	69.90	68.34	68.64	67.46	-1.27%	4,272,210
Dec 9, 2025	69.50	69.61	69.05	69.52	68.33	0.20%	2,402,005
Dec 8, 2025	68.78	69.79	68.78	69.38	68.19	0.61%	2,384,900
Dec 5, 2025	69.00	69.19	68.40	68.96	67.78	-0.26%	3,051,197
Dec 4, 2025	68.96	69.74	68.95	69.14	67.95	-0.14%	1,706,582
Dec 3, 2025	69.91	70.08	69.02	69.24	68.05	-0.65%	2,206,329
Dec 2, 2025	69.60	70.14	69.20	69.69	68.49	-0.31%	2,425,116
Dec 1, 2025	70.22	70.22	69.37	69.91	68.71	0.92%	3,280,038
Nov 28, 2025	69.76	69.86	69.20	69.27	68.08	-0.99%	1,693,543

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.