ProShares UltraShort S&P 500 (SDS)

SDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	60.50	61.20	58.61	58.97	58.97	-3.39%	7,253,814
Jun 10, 2026	59.77	61.04	58.97	61.04	61.04	3.18%	5,778,332
Jun 9, 2026	58.11	61.46	57.59	59.16	59.16	0.66%	5,932,008
Jun 8, 2026	58.13	58.95	57.81	58.77	58.77	-0.51%	4,220,839
Jun 5, 2026	56.86	59.33	56.79	59.07	59.07	5.29%	4,120,415
Jun 4, 2026	56.85	56.95	55.92	56.10	56.10	-0.69%	1,985,985
Jun 3, 2026	55.95	56.61	55.86	56.49	56.49	1.35%	3,285,497
Jun 2, 2026	56.09	56.14	55.60	55.74	55.74	-0.21%	2,144,887
Jun 1, 2026	56.31	56.42	55.60	55.86	55.86	-0.53%	4,921,037
May 29, 2026	56.24	56.40	55.91	56.16	56.16	-0.39%	4,612,053
May 28, 2026	57.05	57.19	56.29	56.38	56.38	-1.04%	3,252,590
May 27, 2026	56.92	57.32	56.86	56.97	56.97	0.04%	2,122,255
May 26, 2026	57.04	57.29	56.72	56.95	56.95	-1.28%	1,736,663
May 22, 2026	57.62	57.86	57.19	57.69	57.69	-0.69%	3,806,521
May 21, 2026	58.75	58.97	57.76	58.09	58.09	-0.39%	6,112,319
May 20, 2026	59.22	59.51	58.24	58.32	58.32	-1.97%	3,955,123
May 19, 2026	59.35	59.86	58.90	59.49	59.49	1.26%	3,262,102
May 18, 2026	58.52	59.55	58.28	58.75	58.75	0.20%	4,425,836
May 15, 2026	58.20	58.82	57.97	58.63	58.63	2.48%	4,410,034
May 14, 2026	57.89	57.90	56.98	57.21	57.21	-1.53%	3,531,487
May 13, 2026	58.71	59.18	57.85	58.10	58.10	-1.07%	2,739,009
May 12, 2026	58.94	59.75	58.64	58.73	58.73	0.34%	3,756,151
May 11, 2026	58.98	58.99	58.30	58.53	58.53	-0.48%	3,151,995
May 8, 2026	59.24	59.29	58.72	58.81	58.81	-1.54%	3,107,314
May 7, 2026	59.17	60.02	58.99	59.73	59.73	0.61%	6,082,305
May 6, 2026	60.29	60.35	59.23	59.37	59.37	-2.72%	3,965,235
May 5, 2026	61.37	61.42	60.82	61.03	61.03	-1.53%	2,810,305
May 4, 2026	61.66	62.50	61.31	61.98	61.98	0.73%	4,670,196
May 1, 2026	61.43	61.56	60.82	61.53	61.53	-0.55%	4,058,336
Apr 30, 2026	62.54	63.28	61.63	61.87	61.87	-1.89%	3,275,164
Apr 29, 2026	63.18	63.63	62.96	63.06	63.06	0.05%	3,318,589
Apr 28, 2026	63.01	63.45	62.83	63.03	63.03	0.99%	2,930,834
Apr 27, 2026	62.75	62.91	62.34	62.41	62.41	-0.30%	2,937,166
Apr 24, 2026	63.17	63.48	62.51	62.60	62.60	-1.49%	4,148,734
Apr 23, 2026	63.37	64.62	62.84	63.55	63.55	0.84%	6,810,612
Apr 22, 2026	63.39	63.58	62.98	63.02	63.02	-1.99%	4,023,278
Apr 21, 2026	63.21	64.56	63.02	64.30	64.30	1.31%	6,813,444
Apr 20, 2026	63.47	63.92	63.26	63.47	63.47	0.41%	3,853,155
Apr 17, 2026	63.93	63.99	62.78	63.21	63.21	-2.33%	5,777,203
Apr 16, 2026	64.80	65.28	64.50	64.72	64.72	-0.48%	2,953,921
Apr 15, 2026	65.89	66.08	64.94	65.03	65.03	-1.53%	4,093,483
Apr 14, 2026	67.35	67.36	66.00	66.04	66.04	-2.42%	4,906,541
Apr 13, 2026	69.42	69.57	67.62	67.68	67.68	-1.91%	3,507,606
Apr 10, 2026	68.63	69.18	68.47	69.00	69.00	0.20%	3,194,403
Apr 9, 2026	69.87	70.10	68.59	68.86	68.86	-1.13%	4,366,701
Apr 8, 2026	69.53	70.61	69.38	69.65	69.65	-5.01%	4,932,488
Apr 7, 2026	73.91	75.15	73.27	73.32	73.32	-0.08%	5,901,038
Apr 6, 2026	74.07	74.13	73.22	73.38	73.38	-0.88%	2,859,439
Apr 2, 2026	76.17	76.47	73.57	74.03	74.03	-0.11%	5,200,266
Apr 1, 2026	74.42	74.62	73.35	74.11	74.11	-1.51%	4,244,732

Data Source: S&P Global Market Intelligence Last updated: Jun 11, 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:

Jun 12, 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.