Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ProShares UltraShort S&P500 (SDS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.12-0.21 (-0.43%)
At close: 04:00PM EDT
49.40 +0.28 (+0.57%)
After hours: 07:58PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202250.7051.4549.1149.1249.1211,653,619
Jul 01, 202250.5451.2849.1749.3349.3312,939,600
Jun 30, 202250.6151.5849.4650.3350.3312,899,200
Jun 29, 202249.3250.0349.0349.5249.529,664,600
Jun 28, 202247.1249.4746.3849.4049.409,583,000
Jun 27, 202246.8947.7846.8347.5047.508,340,100
Jun 24, 202249.4349.4547.1347.1347.139,509,100
Jun 23, 202250.7251.7450.1150.2950.298,477,800
Jun 22, 202252.3452.4650.1351.3251.329,962,400
Jun 21, 202252.0452.0850.6951.1151.1111,795,000
Jun 17, 202253.9154.9152.7853.8153.8115,289,800
Jun 16, 202253.0054.7252.8953.9153.9118,707,600
Jun 15, 202251.1852.6349.3350.6850.6815,883,900
Jun 14, 202251.2953.0651.0152.1752.1714,011,000
Jun 13, 202250.7152.2850.1951.9051.9019,267,300
Jun 10, 202247.0448.2146.8548.1848.1826,749,600
Jun 09, 202243.9045.5543.3945.5545.559,746,800
Jun 08, 202242.9443.6542.5443.4843.487,269,700
Jun 07, 202244.1644.2642.4542.5542.558,143,500
Jun 06, 202242.7443.6442.3543.4043.408,004,200
Jun 03, 202243.2743.8542.9443.6243.629,007,800
Jun 02, 202243.9544.4742.2542.2542.2512,315,500
Jun 01, 202242.7444.4742.5243.9243.9216,758,000
May 31, 202243.1243.8242.5043.1943.1910,567,900
May 27, 202244.3844.4142.7142.7142.7113,718,800
May 26, 202246.5146.5544.5444.9444.9410,546,100
May 25, 202248.0548.1346.3146.7846.7814,073,900
May 24, 202247.9749.3047.3747.6147.6117,695,800
May 23, 202247.9648.5746.7546.9446.9415,513,000
May 20, 202247.8651.0447.7248.7948.7919,908,100
May 19, 202249.0249.3847.6748.8148.8116,761,200
May 18, 202245.6648.4945.6048.2148.2116,096,700
May 17, 202245.0245.9344.5744.6044.6013,214,800
May 16, 202246.5247.0845.6246.4746.4715,031,100
May 13, 202247.3947.6545.7946.1746.1711,993,000
May 12, 202249.1950.2347.6148.4748.4721,148,400
May 11, 202247.1048.5345.7048.3748.3720,913,000
May 10, 202245.5947.8645.2046.8446.8413,630,500
May 09, 202245.5847.4245.3147.0447.0420,119,300
May 06, 202244.2945.4243.5144.2144.2120,044,800
May 05, 202241.6744.5541.6643.7243.7230,607,900
May 04, 202243.3144.0040.6840.8440.8418,228,500
May 03, 202243.7244.0942.9143.4443.4413,944,900
May 02, 202244.3945.8843.5443.8543.8520,188,200
Apr 29, 202242.1444.5441.7044.3644.3620,904,200
Apr 28, 202242.4843.4540.9341.3441.3418,086,600
Apr 27, 202243.5043.9742.3243.5343.5320,035,800
Apr 26, 202241.8643.7641.8343.7643.7618,862,900
Apr 25, 202242.3243.2641.3241.3741.3722,336,000
Apr 22, 202239.8941.9539.8241.8641.8618,601,000
Apr 21, 202237.8339.8237.6039.6739.6713,340,500
Apr 20, 202238.1338.7238.0238.5338.5311,757,600
Apr 19, 202239.7639.7838.3238.4338.437,652,000
Apr 18, 202239.9440.1639.4239.7239.7210,193,700
Apr 14, 202238.7839.7938.5539.7639.769,103,800
Apr 13, 202239.7839.7938.6738.7838.789,985,600
Apr 12, 202238.8440.0038.3739.7239.7211,884,900
Apr 11, 202238.7139.5038.5539.4339.4311,768,600
Apr 08, 202238.0538.3837.5938.1238.127,788,500
Apr 07, 202238.4538.8137.5837.8937.8910,744,700
Apr 06, 202238.2438.8037.8938.2738.2712,551,200
Apr 05, 202236.8837.7436.4537.5537.559,295,200
Apr 04, 202237.2437.3636.6036.6136.616,812,500
Apr 01, 202237.1937.8837.1737.2537.258,783,600
Mar 31, 202236.4637.4836.3437.4737.478,833,200
Mar 30, 202236.1036.7035.9636.3236.327,681,200
Mar 29, 202236.1536.6135.8235.9035.909,396,900
Mar 28, 202237.4537.7736.8136.8336.838,054,500
Mar 25, 202237.6338.0637.3037.3437.349,240,800
Mar 24, 202238.5038.7237.7237.7437.747,954,700
Mar 23, 202238.3838.8838.0938.8638.868,725,800
Mar 22, 202238.5638.5637.7437.9137.918,074,100
Mar 21, 202238.8639.4638.4638.8038.8010,093,200
Mar 18, 202239.9740.1138.7438.8038.8010,985,400
Mar 17, 202241.0741.1539.6739.7039.7011,501,300
Mar 16, 202241.8242.8640.6740.6740.6715,477,900
Mar 15, 202243.9644.2342.4442.5942.5911,155,800
Mar 14, 202243.7444.7942.9744.5444.5412,171,600
Mar 11, 202242.2544.0142.1543.8943.8912,464,500
Mar 10, 202243.4343.8242.6342.8042.8012,404,600
Mar 09, 202242.9243.4141.9742.3942.3918,985,400
Mar 08, 202244.1045.0742.5344.8144.8121,986,600
Mar 07, 202241.8144.1741.7744.1744.1721,607,300
Mar 04, 202241.8242.5141.4841.6841.6819,168,300
Mar 03, 202240.1541.3840.0441.0441.0419,737,300
Mar 02, 202241.7141.8740.3040.6440.6414,887,500
Mar 01, 202241.2142.7040.8442.1642.1617,235,500
Feb 28, 202241.8142.0440.6540.9440.9419,710,100
Feb 25, 202242.3742.7040.7240.7240.7217,398,900
Feb 24, 202246.2446.3042.5342.6042.6026,373,400
Feb 23, 202241.8344.0641.7143.9443.9421,086,500
Feb 22, 202242.0243.1441.3042.4342.4331,315,500
Feb 18, 202240.9542.0040.7141.5641.5618,324,400
Feb 17, 202239.9341.1239.8241.0141.0114,431,800
Feb 16, 202239.7940.1539.0739.2939.2913,507,100
Feb 15, 202239.8439.9539.3939.4139.4111,666,800
Feb 14, 202240.5541.4040.2540.7140.7128,795,600
Feb 11, 202238.9340.7238.5340.4740.4723,999,400
Feb 10, 202238.6139.2837.5638.9238.9219,980,000
Feb 09, 202237.9738.0237.5437.5737.5710,717,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement