ProShares UltraShort S&P 500 (SDS)
NYSEARCA: SDS · Real-Time Price · USD
57.69
-0.40 (-0.69%)
At close: May 22, 2026, 4:00 PM EDT
57.89
+0.20 (0.35%)
After-hours: May 22, 2026, 8:00 PM EDT
SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 57.62 | 57.86 | 57.31 | 57.32 | - | -1.33% | 2,284,178 |
| 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 |
| Mar 31, 2026 | 78.09 | 78.33 | 74.93 | 75.25 | 75.25 | -5.73% | 7,280,887 |
| Mar 30, 2026 | 77.81 | 80.50 | 77.74 | 79.82 | 79.82 | 0.69% | 3,456,723 |
| Mar 27, 2026 | 77.28 | 79.50 | 77.25 | 79.27 | 79.27 | 3.50% | 5,182,404 |
| Mar 26, 2026 | 75.04 | 76.64 | 74.39 | 76.59 | 76.59 | 3.58% | 4,020,233 |
| Mar 25, 2026 | 73.52 | 74.51 | 73.00 | 73.94 | 73.94 | -1.08% | 2,821,003 |
| Mar 24, 2026 | 75.58 | 75.90 | 74.28 | 75.16 | 74.74 | 0.72% | 3,813,837 |
| Mar 23, 2026 | 74.03 | 74.97 | 72.94 | 74.62 | 74.21 | -2.11% | 6,874,137 |
| Mar 20, 2026 | 74.43 | 77.08 | 74.40 | 76.23 | 75.81 | 2.92% | 5,646,312 |
| Mar 19, 2026 | 74.69 | 75.07 | 73.34 | 74.07 | 73.66 | 0.58% | 5,581,450 |
| Mar 18, 2026 | 72.18 | 73.69 | 71.89 | 73.64 | 73.23 | 2.78% | 3,905,834 |
| Mar 17, 2026 | 71.29 | 71.78 | 70.85 | 71.65 | 71.25 | -0.49% | 2,175,138 |
| Mar 16, 2026 | 72.15 | 72.40 | 71.32 | 72.00 | 71.60 | -2.00% | 4,307,166 |
| Mar 13, 2026 | 71.95 | 73.67 | 71.28 | 73.47 | 73.06 | 1.20% | 5,505,934 |