ProShares UltraShort S&P 500 (SDS)

SDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	52.92	53.51	52.62	53.06	53.06	0.87%	3,883,110
Oct 7, 2026	52.79	53.06	52.49	52.60	52.60	0.57%	4,039,614
Oct 6, 2026	52.44	52.47	51.97	52.30	52.30	-1.08%	2,379,365
Oct 5, 2026	53.60	53.60	52.64	52.87	52.87	-1.34%	3,113,127
Oct 2, 2026	53.46	53.94	53.17	53.59	53.59	-1.34%	4,694,427
Oct 1, 2026	54.29	55.08	54.12	54.32	54.32	-0.37%	4,407,835
Sep 30, 2026	53.97	54.57	53.55	54.52	54.52	0.50%	3,079,042
Sep 29, 2026	53.90	54.53	53.89	54.25	54.25	0.33%	3,026,859
Sep 28, 2026	53.68	54.32	53.52	54.07	54.07	1.52%	5,021,436
Sep 25, 2026	53.62	53.96	53.14	53.26	53.26	-0.95%	4,881,197
Sep 24, 2026	54.22	54.33	53.54	53.77	53.77	0.17%	4,287,687
Sep 23, 2026	52.98	53.87	52.98	53.68	53.68	1.45%	2,866,476
Sep 22, 2026	53.44	53.65	53.30	53.54	52.91	0.07%	3,207,446
Sep 21, 2026	54.54	54.58	53.31	53.50	52.87	-3.13%	2,743,649
Sep 18, 2026	55.23	55.72	55.16	55.23	54.58	-0.09%	2,284,273
Sep 17, 2026	55.18	55.67	55.16	55.28	54.63	-2.23%	1,964,974
Sep 16, 2026	55.75	57.20	55.44	56.54	55.88	0.89%	3,885,707
Sep 15, 2026	55.65	56.23	55.62	56.04	55.38	0.92%	2,476,970
Sep 14, 2026	55.79	55.92	55.14	55.53	54.88	0.91%	3,707,101
Sep 11, 2026	54.96	55.11	54.72	55.03	54.38	-1.61%	3,837,782
Sep 10, 2026	55.91	56.10	55.61	55.93	55.27	1.23%	3,744,667
Sep 9, 2026	55.02	55.46	54.96	55.25	54.60	0.95%	2,372,368
Sep 8, 2026	54.29	54.84	54.21	54.73	54.09	1.13%	2,527,822
Sep 4, 2026	53.86	54.28	53.75	54.12	53.48	0.86%	2,697,042
Sep 3, 2026	54.41	54.46	53.52	53.66	53.03	-2.04%	3,161,753
Sep 2, 2026	55.17	55.27	54.59	54.78	54.14	-0.89%	2,221,326
Sep 1, 2026	55.22	55.58	54.85	55.27	54.62	1.41%	2,880,554
Aug 31, 2026	54.45	54.82	54.37	54.50	53.86	0.66%	2,173,958
Aug 28, 2026	53.80	54.30	53.32	54.14	53.50	0.48%	3,193,009
Aug 27, 2026	54.23	54.41	53.69	53.88	53.25	-1.28%	2,121,715
Aug 26, 2026	54.77	54.87	54.40	54.58	53.94	-0.02%	1,440,055
Aug 25, 2026	54.53	54.97	54.46	54.59	53.95	-0.55%	2,020,666
Aug 24, 2026	54.71	55.11	54.66	54.89	54.25	0.55%	2,708,756
Aug 21, 2026	54.53	54.80	54.27	54.59	53.95	-0.69%	1,885,179
Aug 20, 2026	54.50	55.04	54.20	54.97	54.32	1.72%	1,997,444
Aug 19, 2026	53.87	54.17	53.57	54.04	53.40	-0.41%	2,523,021
Aug 18, 2026	54.09	54.33	53.98	54.26	53.62	1.38%	2,242,228
Aug 17, 2026	53.04	53.55	52.97	53.52	52.89	0.98%	1,634,333
Aug 14, 2026	52.70	53.13	52.68	53.00	52.38	0.45%	1,337,902
Aug 13, 2026	53.17	53.25	52.54	52.76	52.14	-1.35%	2,170,591
Aug 12, 2026	53.18	53.65	53.16	53.48	52.85	-0.48%	2,030,874
Aug 11, 2026	53.17	53.89	53.17	53.74	53.11	0.69%	1,368,128
Aug 10, 2026	53.43	53.53	53.10	53.37	52.74	0.04%	1,468,287
Aug 7, 2026	53.66	53.85	53.24	53.35	52.72	-1.11%	2,314,774
Aug 6, 2026	53.72	54.10	53.49	53.95	53.32	0.37%	2,385,921
Aug 5, 2026	52.92	53.79	52.77	53.75	53.12	0.43%	3,313,338
Aug 4, 2026	55.10	55.10	53.22	53.52	52.89	-3.57%	3,395,633
Aug 3, 2026	56.76	56.82	55.38	55.50	54.85	-2.85%	3,461,355
Jul 31, 2026	57.49	58.59	56.84	57.13	56.46	-1.30%	4,114,251
Jul 30, 2026	58.84	59.06	57.78	57.88	57.20	-3.39%	3,638,099

Data Source: S&P Global Market Intelligence Last updated: Oct 8, 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:

Oct 9, 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.