ProShares UltraShort S&P 500 (SDS)

NYSEARCA: SDS · Real-Time Price · USD

55.25

+0.52 (0.95%)

At close: Sep 9, 2026, 4:00 PM EDT

55.22

-0.03 (-0.05%)

After-hours: Sep 9, 2026, 7:03 PM EDT

SDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	55.02	55.46	54.96	55.15	-	0.77%	1,751,169
Sep 8, 2026	54.29	54.84	54.21	54.73	54.73	1.13%	2,524,952
Sep 4, 2026	53.86	54.28	53.75	54.12	54.12	0.86%	2,696,520
Sep 3, 2026	54.41	54.46	53.52	53.66	53.66	-2.04%	3,139,143
Sep 2, 2026	55.17	55.27	54.59	54.78	54.78	-0.89%	2,218,595
Sep 1, 2026	55.22	55.58	54.85	55.27	55.27	1.41%	2,877,727
Aug 31, 2026	54.45	54.82	54.37	54.50	54.50	0.66%	2,172,644
Aug 28, 2026	53.80	54.30	53.32	54.14	54.14	0.48%	3,189,999
Aug 27, 2026	54.23	54.41	53.69	53.88	53.88	-1.28%	2,117,451
Aug 26, 2026	54.77	54.87	54.40	54.58	54.58	-0.02%	1,425,572
Aug 25, 2026	54.53	54.97	54.46	54.59	54.59	-0.55%	2,017,126
Aug 24, 2026	54.71	55.11	54.66	54.89	54.89	0.55%	2,691,061
Aug 21, 2026	54.53	54.80	54.27	54.59	54.59	-0.69%	1,873,514
Aug 20, 2026	54.50	55.04	54.20	54.97	54.97	1.72%	1,970,558
Aug 19, 2026	53.87	54.17	53.57	54.04	54.04	-0.41%	2,520,548
Aug 18, 2026	54.09	54.33	53.98	54.26	54.26	1.38%	2,216,088
Aug 17, 2026	53.04	53.55	52.97	53.52	53.52	0.98%	1,629,668
Aug 14, 2026	52.70	53.13	52.68	53.00	53.00	0.45%	1,291,842
Aug 13, 2026	53.17	53.25	52.54	52.76	52.76	-1.35%	2,169,688
Aug 12, 2026	53.18	53.65	53.16	53.48	53.48	-0.48%	2,019,114
Aug 11, 2026	53.17	53.89	53.17	53.74	53.74	0.69%	1,365,228
Aug 10, 2026	53.43	53.53	53.10	53.37	53.37	0.04%	1,454,035
Aug 7, 2026	53.66	53.85	53.24	53.35	53.35	-1.11%	2,314,641
Aug 6, 2026	53.72	54.10	53.49	53.95	53.95	0.37%	2,346,972
Aug 5, 2026	52.92	53.79	52.77	53.75	53.75	0.43%	3,310,777
Aug 4, 2026	55.10	55.10	53.22	53.52	53.52	-3.57%	3,355,352
Aug 3, 2026	56.76	56.82	55.38	55.50	55.50	-2.85%	3,456,064
Jul 31, 2026	57.49	58.59	56.84	57.13	57.13	-1.30%	3,997,150
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