Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ProShares UltraShort SmallCap600 (SDD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
29.39+0.44 (+1.53%)
At close: 03:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202229.6030.0729.1029.3929.3920,563
Jul 05, 202229.8930.2328.9428.9428.944,900
Jul 01, 202229.4429.8228.9028.9128.9110,400
Jun 30, 202230.2730.4029.0129.5929.5910,300
Jun 29, 202229.3829.6329.2629.2629.267,600
Jun 28, 202227.6728.6627.4028.6628.665,700
Jun 27, 202227.8927.8927.7427.8927.891,500
Jun 24, 202228.7628.7628.3628.3628.3612,800
Jun 23, 202230.4530.9030.1030.2030.204,800
Jun 22, 202230.9931.0330.2830.5830.585,900
Jun 21, 202230.1530.9530.0430.4930.499,600
Jun 17, 202231.5331.9531.0031.4131.4115,700
Jun 16, 202230.8032.1730.8031.9731.9720,900
Jun 15, 202228.9029.6628.5029.0729.0719,200
Jun 14, 202229.1629.9129.1629.6229.6220,400
Jun 13, 202228.5029.5328.5029.4829.4827,200
Jun 10, 202226.7327.2126.3026.9726.9757,400
Jun 09, 202225.1025.7025.1025.7025.706,200
Jun 08, 202224.3824.9324.2624.8024.806,600
Jun 07, 202224.9024.9023.9823.9823.9810,300
Jun 06, 202224.5424.8024.4224.5424.544,500
Jun 03, 202224.7224.9324.7224.8424.841,700
Jun 02, 202225.2725.2724.4324.4324.433,500
Jun 01, 202225.3926.0125.1425.3325.338,800
May 31, 202225.4525.4625.0825.2225.223,000
May 27, 202225.4325.4324.7524.7524.7513,000
May 26, 202226.2826.2825.7625.8925.8910,100
May 25, 202228.5028.5026.9927.0327.0314,300
May 24, 202227.8929.2027.7528.2828.288,700
May 23, 202227.7127.7627.6727.6727.671,100
May 20, 202227.7129.3727.7128.1528.1516,400
May 19, 202228.3428.3427.5827.9527.957,000
May 18, 202226.8627.9926.6327.7627.769,100
May 17, 202226.6726.6726.0726.1226.124,100
May 16, 202227.5427.8927.4627.7627.765,400
May 13, 202228.1528.2227.4927.5327.5310,700
May 12, 202230.1930.1928.8528.9828.9828,300
May 11, 202228.8829.6028.1429.6029.6012,600
May 10, 202227.5629.6327.5428.7628.7617,600
May 09, 202227.6428.5527.3928.4028.4015,200
May 06, 202226.6927.3426.4226.9126.9118,500
May 05, 202224.9126.7424.9126.3726.379,500
May 04, 202226.0126.2924.5524.5524.556,800
May 03, 202226.4826.5225.7825.8625.8614,600
May 02, 202226.9027.4826.1926.4426.448,500
Apr 29, 202225.5326.8925.3326.7926.7912,900
Apr 28, 202225.9626.9025.3125.5225.5215,600
Apr 27, 202226.0626.8626.0626.6126.6117,800
Apr 26, 202225.3526.3325.2626.3326.339,800
Apr 25, 202225.6225.9924.8724.8724.8713,200
Apr 22, 202224.2125.0324.1825.0325.0314,500
Apr 21, 202222.8523.9522.8523.8723.872,700
Apr 20, 202223.3323.3322.9623.1423.14700
Apr 19, 202223.5523.5523.4723.5023.501,500
Apr 18, 202224.5024.5724.4624.4624.465,800
Apr 14, 202223.9024.2523.8924.2524.252,100
Apr 13, 202224.3624.3623.8523.9323.931,700
Apr 12, 202223.9424.7923.9424.7924.795,400
Apr 11, 202225.0225.0224.6925.0225.026,800
Apr 08, 202224.5824.7424.2724.7424.748,100
Apr 07, 202224.3124.9924.3124.4724.477,100
Apr 06, 202224.2924.5724.2624.4024.403,200
Apr 05, 202223.0023.8922.9623.8423.849,800
Apr 04, 202222.8922.8922.8022.8022.801,700
Apr 01, 202222.7222.7222.7022.7022.70600
Mar 31, 202222.6023.1322.4923.1323.134,300
Mar 30, 202221.9822.8321.9622.6722.672,300
Mar 29, 202222.5422.5421.8421.9121.919,500
Mar 28, 202223.1223.4823.0323.0323.034,800
Mar 25, 202222.9722.9722.7822.8022.802,200
Mar 24, 202223.4523.4523.1223.1223.12400
Mar 23, 202222.7123.4522.7123.4523.456,600
Mar 22, 202222.4622.8522.3722.6922.694,400
Mar 21, 202222.7522.9622.7522.9022.901,100
Mar 18, 202222.8523.0522.5822.5822.582,900
Mar 17, 202223.2923.3522.8322.8522.855,500
Mar 16, 202224.3024.3023.4323.4323.433,100
Mar 15, 202225.0025.0324.7024.7024.7015,400
Mar 14, 202224.9025.3024.6225.1725.172,700
Mar 11, 202223.7924.5623.6324.5624.564,000
Mar 10, 202224.5424.5424.0424.0424.041,600
Mar 09, 202224.4124.4123.8824.0424.047,100
Mar 08, 202225.0325.0924.7025.0025.004,000
Mar 07, 202224.4625.2124.4525.2125.216,400
Mar 04, 202224.1924.4924.1324.1324.136,700
Mar 03, 202223.0823.6923.0823.5523.553,400
Mar 02, 202223.0323.2023.0323.1923.195,700
Mar 01, 202223.9124.7423.9124.5624.567,100
Feb 28, 202224.0624.1223.6323.6323.633,300
Feb 25, 202225.1325.1323.9423.9423.944,400
Feb 24, 202227.2927.3724.8925.0125.018,600
Feb 23, 202224.6125.8724.6125.8525.856,400
Feb 22, 202224.7625.1724.3225.1125.1110,500
Feb 18, 202224.2724.5623.9224.4924.4910,300
Feb 17, 202223.7924.3423.7924.1824.183,600
Feb 16, 202223.5723.6923.2423.2923.298,600
Feb 15, 202223.9423.9723.4023.4023.4025,400
Feb 14, 202224.5424.7924.2524.5624.564,300
Feb 11, 202224.3724.5023.9224.3824.382,500
Feb 10, 202223.7624.2523.5624.2524.2512,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement