ProShares UltraShort S&P 500 (SDS)

NYSEARCA: SDS · Real-Time Price · USD

57.88

-2.03 (-3.39%)

At close: Jul 30, 2026, 4:00 PM EDT

57.64

-0.24 (-0.41%)

Pre-market: Jul 31, 2026, 8:30 AM EDT

SDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	58.84	59.06	57.78	57.88	57.88	-3.39%	3,625,252
Jul 29, 2026	58.27	59.95	57.82	59.91	59.91	3.13%	3,873,025
Jul 28, 2026	58.34	58.84	57.77	58.09	58.09	-0.45%	2,288,450
Jul 27, 2026	57.42	58.85	57.33	58.35	58.35	-0.02%	2,156,061
Jul 24, 2026	58.43	58.61	57.60	58.36	58.36	-0.09%	2,019,719
Jul 23, 2026	58.25	58.88	57.76	58.41	58.41	2.47%	2,233,510
Jul 22, 2026	57.11	57.16	56.61	57.00	57.00	0.26%	1,808,946
Jul 21, 2026	57.17	57.48	56.73	56.85	56.85	-1.61%	1,787,743
Jul 20, 2026	57.03	57.89	56.77	57.78	57.78	0.28%	2,801,720
Jul 17, 2026	57.78	57.97	56.99	57.62	57.62	2.09%	2,342,787
Jul 16, 2026	56.12	56.84	55.87	56.44	56.44	1.11%	2,037,031
Jul 15, 2026	55.90	56.49	55.69	55.82	55.82	-0.71%	2,915,177
Jul 14, 2026	56.38	56.69	56.02	56.22	56.22	-0.74%	2,544,496
Jul 13, 2026	56.13	56.80	55.93	56.64	56.64	1.56%	2,790,861
Jul 10, 2026	56.19	56.78	55.69	55.77	55.77	-0.77%	2,407,580
Jul 9, 2026	56.87	57.12	56.16	56.20	56.20	-1.70%	1,567,620
Jul 8, 2026	57.47	58.03	57.03	57.17	57.17	0.67%	2,537,401
Jul 7, 2026	56.39	57.14	56.27	56.79	56.79	1.00%	3,171,800
Jul 6, 2026	56.64	56.80	56.05	56.23	56.23	-1.64%	1,976,160
Jul 2, 2026	56.79	57.92	56.22	57.17	57.17	0.32%	3,590,295
Jul 1, 2026	57.13	57.49	56.42	56.99	56.99	0.21%	2,324,380
Jun 30, 2026	57.63	57.70	56.62	56.87	56.87	-1.47%	1,682,316
Jun 29, 2026	58.41	59.11	57.60	57.72	57.72	-2.75%	2,161,495
Jun 26, 2026	59.62	59.94	58.39	59.35	59.35	0.87%	3,326,437
Jun 25, 2026	57.96	59.45	57.90	58.84	58.84	-0.08%	3,313,363
Jun 24, 2026	58.55	59.23	57.79	58.89	58.89	0.23%	3,995,526
Jun 23, 2026	59.38	59.59	58.47	59.37	58.76	2.84%	3,006,985
Jun 22, 2026	57.20	57.89	56.83	57.73	57.13	0.66%	2,295,740
Jun 18, 2026	57.18	57.80	57.11	57.35	56.76	-1.92%	2,724,925
Jun 17, 2026	56.91	58.74	56.77	58.47	57.86	2.51%	5,471,271
Jun 16, 2026	56.39	57.10	56.28	57.04	56.45	1.19%	1,806,228
Jun 15, 2026	56.82	56.83	56.06	56.37	55.79	-3.49%	3,807,330
Jun 12, 2026	58.55	59.46	57.97	58.41	57.81	-0.95%	5,480,679
Jun 11, 2026	60.50	61.20	58.61	58.97	58.36	-3.39%	7,390,981
Jun 10, 2026	59.77	61.04	58.97	61.04	60.41	3.18%	5,827,801
Jun 9, 2026	58.11	61.46	57.59	59.16	58.55	0.66%	5,940,386
Jun 8, 2026	58.13	58.95	57.81	58.77	58.16	-0.51%	4,241,348
Jun 5, 2026	56.86	59.33	56.79	59.07	58.46	5.29%	4,182,491
Jun 4, 2026	56.85	56.95	55.92	56.10	55.52	-0.69%	2,015,289
Jun 3, 2026	55.95	56.61	55.86	56.49	55.90	1.35%	3,325,379
Jun 2, 2026	56.09	56.14	55.60	55.74	55.16	-0.21%	2,207,335
Jun 1, 2026	56.31	56.42	55.60	55.86	55.28	-0.53%	4,933,230
May 29, 2026	56.24	56.40	55.91	56.16	55.58	-0.39%	4,627,833
May 28, 2026	57.05	57.19	56.29	56.38	55.80	-1.04%	3,309,618
May 27, 2026	56.92	57.32	56.86	56.97	56.38	0.04%	2,127,875
May 26, 2026	57.04	57.29	56.72	56.95	56.36	-1.28%	1,744,718
May 22, 2026	57.62	57.86	57.19	57.69	57.09	-0.69%	3,807,452
May 21, 2026	58.75	58.97	57.76	58.09	57.49	-0.39%	6,216,658
May 20, 2026	59.22	59.51	58.24	58.32	57.72	-1.97%	4,110,718
May 19, 2026	59.35	59.86	58.90	59.49	58.87	1.26%	3,297,368