Skip to main content
ProShares UltraShort S&P500 (SDS)
NYSEARCA: SDS · Real-Time Price · USD
18.05
+0.01 (0.06%)
At close: Jun 18, 2025, 4:00 PM
18.18
+0.13 (0.72%)
Pre-market: Jun 20, 2025, 5:04 AM EDT

SDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202517.9918.1117.8218.0518.050.06%10,700,834
Jun 17, 202517.8818.0817.7918.0418.041.75%12,191,833
Jun 16, 202517.8617.8717.6217.7317.73-1.88%11,535,286
Jun 13, 202517.9818.1517.7818.0718.072.32%16,759,546
Jun 12, 202517.8717.9017.6517.6617.66-0.67%9,972,140
Jun 11, 202517.6217.9117.5617.7817.780.57%12,938,985
Jun 10, 202517.8517.9217.6617.6817.68-1.12%9,519,429
Jun 9, 202517.8717.9517.7817.8817.88-0.11%8,229,936
Jun 6, 202517.9418.0417.8017.9017.90-1.97%14,586,963
Jun 5, 202517.9818.3817.8918.2618.261.05%17,916,046
Jun 4, 202518.0018.1017.9518.0718.070.11%10,911,279
Jun 3, 202518.2918.3217.9918.0518.05-1.20%9,983,910
Jun 2, 202518.5718.7418.2618.2718.27-0.98%11,718,755
May 30, 202518.4918.8418.3518.4518.450.27%15,017,763
May 29, 202518.2118.6418.2018.4018.40-0.76%12,496,211
May 28, 202518.3018.5918.2318.5418.541.09%11,221,888
May 27, 202518.6618.7718.3218.3418.34-3.98%13,183,110
May 23, 202519.3219.3418.9419.1019.101.43%19,588,914
May 22, 202518.8518.9318.6018.8318.83-13,211,894
May 21, 202518.4918.9018.2318.8318.833.35%13,748,861
May 20, 202518.2018.4218.1518.2218.220.72%13,609,943
May 19, 202518.5018.5018.0418.0918.09-0.11%10,657,727
May 16, 202518.3018.4318.1018.1118.11-1.31%7,992,584
May 15, 202518.6418.6718.3018.3518.35-0.92%10,671,085
May 14, 202518.4918.6418.4218.5218.52-0.22%11,830,494
May 13, 202518.7718.8118.4118.5618.56-1.28%10,478,642
May 12, 202518.8919.2118.7918.8018.80-6.56%10,655,100
May 9, 202519.9620.2219.9020.1220.120.30%8,883,740
May 8, 202520.0220.2819.6620.0620.06-1.28%10,617,268
May 7, 202520.3920.6920.1320.3220.32-0.78%10,252,408
May 6, 202520.5520.6220.1520.4820.481.74%9,833,905
May 5, 202520.2120.2719.9220.1320.131.05%5,004,452
May 2, 202520.0420.2319.7819.9219.92-2.83%11,018,959
May 1, 202520.3520.5420.0720.5020.50-1.39%7,901,467
Apr 30, 202521.3021.7520.6320.7920.79-0.10%10,554,720
Apr 29, 202521.2021.2320.7020.8120.81-1.09%6,677,220
Apr 28, 202521.0021.4920.8421.0421.04-0.09%7,584,414
Apr 25, 202521.3621.6021.0221.0621.06-1.40%9,230,828
Apr 24, 202522.1722.2621.2921.3621.36-4.09%10,153,212
Apr 23, 202521.8322.4021.4222.2722.27-3.22%18,569,105
Apr 22, 202523.6523.7422.7823.0123.01-4.92%11,180,869
Apr 21, 202523.5824.7023.5424.2024.204.58%19,374,236
Apr 17, 202523.0223.3422.7023.1423.14-0.04%16,820,345
Apr 16, 202522.6623.6022.3823.1523.154.51%10,652,993
Apr 15, 202521.9922.2321.7022.1522.150.50%9,134,596
Apr 14, 202521.6122.4621.6022.0422.04-1.87%12,072,497
Apr 11, 202523.4123.6822.2422.4622.46-3.40%24,658,536
Apr 10, 202522.6524.4522.5523.2523.256.95%24,844,039
Apr 9, 202527.1627.1921.4721.7421.74-18.82%46,106,067
Apr 8, 202524.1927.5623.8826.7826.783.12%35,053,968