ProShares UltraShort S&P 500 (SDS)

SDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	58.52	59.55	58.28	58.75	58.14	0.20%	4,428,526
May 15, 2026	58.20	58.82	57.97	58.63	58.02	2.48%	4,410,034
May 14, 2026	57.89	57.90	56.98	57.21	56.62	-1.53%	3,531,487
May 13, 2026	58.71	59.18	57.85	58.10	57.50	-1.07%	2,739,009
May 12, 2026	58.94	59.75	58.64	58.73	58.12	0.34%	3,756,151
May 11, 2026	58.98	58.99	58.30	58.53	57.92	-0.48%	3,151,995
May 8, 2026	59.24	59.29	58.72	58.81	58.20	-1.54%	3,107,314
May 7, 2026	59.17	60.02	58.99	59.73	59.11	0.61%	6,082,305
May 6, 2026	60.29	60.35	59.23	59.37	58.76	-2.72%	3,965,235
May 5, 2026	61.37	61.42	60.82	61.03	60.40	-1.53%	2,810,305
May 4, 2026	61.66	62.50	61.31	61.98	61.34	0.73%	4,670,196
May 1, 2026	61.43	61.56	60.82	61.53	60.89	-0.55%	4,058,336
Apr 30, 2026	62.54	63.28	61.63	61.87	61.23	-1.89%	3,275,164
Apr 29, 2026	63.18	63.63	62.96	63.06	62.41	0.05%	3,318,589

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 11, 2026

Data Sources Report a data error

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.