SDS - ProShares UltraShort S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201929.8730.0129.7129.8429.842,884,100
Jul 19, 201929.4130.0229.4029.9729.974,452,600
Jul 18, 201929.9730.0729.5529.6329.634,640,000
Jul 17, 201929.4629.8429.4229.8329.833,560,500
Jul 16, 201929.2629.5029.2229.4429.443,723,900
Jul 15, 201929.1829.3529.1729.2329.231,943,100
Jul 12, 201929.4129.4829.2429.2629.263,103,400
Jul 11, 201929.5029.7329.4629.5029.503,724,200
Jul 10, 201929.6729.8129.4329.6429.644,907,900
Jul 09, 201930.2630.2629.8529.9029.902,587,000
Jul 08, 201929.9630.1029.8929.9929.993,602,700
Jul 05, 201929.8630.1429.6229.6729.674,139,400
Jul 03, 201929.9229.9429.5829.5929.593,623,300
Jul 02, 201930.2330.4130.0530.0530.054,147,000
Jul 01, 201929.9830.4729.9430.2230.226,290,700
Jun 28, 201930.8430.9630.6430.7230.723,473,100
Jun 27, 201931.0931.1830.9431.0631.063,025,900
Jun 26, 201931.0031.2930.8731.2531.252,853,300
Jun 25, 201930.6131.2330.5931.2031.205,062,900
Jun 25, 20190.144 Dividend
Jun 24, 201930.6230.7830.5430.7330.592,519,300
Jun 21, 201930.6430.7130.3430.6430.503,996,400
Jun 20, 201930.5331.0430.4730.5530.415,839,000
Jun 19, 201931.2631.4731.0131.1330.984,868,100
Jun 18, 201931.5131.5831.0331.3031.156,686,700
Jun 17, 201931.9131.9931.7631.9231.772,758,900
Jun 14, 201931.9732.1531.8231.9831.833,270,600
Jun 13, 201931.9232.1031.7931.8531.703,876,500
Jun 12, 201932.0932.2731.9432.1431.993,111,900
Jun 11, 201931.5532.1831.4632.0131.864,839,600
Jun 10, 201931.9032.0131.5832.0031.856,132,600
Jun 07, 201932.6932.7332.0032.2832.137,370,400
Jun 06, 201933.2833.4732.7632.9532.806,393,300
Jun 05, 201933.5134.0033.3533.3633.206,550,600
Jun 04, 201934.8334.9533.9033.9333.778,862,100
Jun 03, 201935.2835.8634.9735.4835.3110,907,800
May 31, 201935.0735.2934.8335.2435.078,650,200
May 30, 201934.3234.6634.1134.3434.188,160,400
May 29, 201934.3834.9034.2634.4934.339,147,800
May 28, 201933.3734.0633.1134.0333.874,753,400
May 24, 201933.2033.6033.0933.4433.285,098,300
May 23, 201933.3333.9333.3233.5633.409,564,100
May 22, 201932.7932.8632.5132.7232.575,036,700
May 21, 201932.7032.7632.4432.5432.393,901,400
May 20, 201933.1033.3132.7933.1432.987,630,400
May 17, 201932.8532.8532.0732.6732.526,937,400
May 16, 201932.6832.7131.9232.2732.125,998,000
May 15, 201933.6633.7332.6932.8432.697,321,100
May 14, 201933.5733.6132.8333.2433.086,791,700
May 13, 201933.4934.0533.2533.8333.6711,267,100
May 10, 201932.7733.5332.0232.2232.079,756,900
May 09, 201932.8633.2932.3832.4932.349,892,900
May 08, 201932.3132.4731.8932.2932.147,212,800
May 07, 201931.7332.6731.6132.1832.038,685,400
May 06, 201931.9331.9931.0731.1731.025,637,800
May 03, 201931.1731.2330.8430.9030.763,581,900
May 02, 201931.4231.8731.1931.5131.365,909,100
May 01, 201930.7531.3730.7231.3531.206,361,700
Apr 30, 201931.0231.3430.8430.9330.793,293,500
Apr 29, 201930.9931.0230.8030.9330.792,347,400
Apr 26, 201931.3031.4931.0031.0130.862,570,100
Apr 25, 201931.2831.5831.1431.2931.143,380,900
Apr 24, 201931.1331.2831.0531.2331.082,094,800
Apr 23, 201931.5731.6431.0531.1030.954,138,400
Apr 22, 201931.9231.9331.6331.6531.502,438,400
Apr 18, 201931.7032.0231.6531.7231.573,505,400
Apr 17, 201931.4031.9331.4031.8131.663,484,800
Apr 16, 201931.4931.8031.4731.6631.512,416,000
Apr 15, 201931.6331.8831.6131.6831.532,515,600
Apr 12, 201931.6931.8431.5831.6531.503,867,900
Apr 11, 201931.9432.2131.9432.0631.913,533,800
Apr 10, 201932.1532.2632.0232.0331.882,745,500
Apr 09, 201932.1832.3932.0832.2632.114,008,800
Apr 08, 201932.0932.2431.9031.9131.763,718,200
Apr 05, 201932.1032.1731.9631.9931.843,551,500
Apr 04, 201932.3532.5332.2032.2532.103,603,000
Apr 03, 201932.2132.5832.1232.3932.244,813,400
Apr 02, 201932.5132.7232.4732.5132.362,810,200
Apr 01, 201932.8132.8832.4732.5132.365,139,600
Mar 29, 201933.3433.6533.2533.2933.135,030,000
Mar 28, 201933.8334.1533.6233.7233.566,749,500
Mar 27, 201933.6334.3933.4933.9633.808,696,100
Mar 26, 201933.6534.0133.3733.6633.507,308,000
Mar 25, 201934.1734.4733.8534.1233.9611,315,000
Mar 22, 201933.1734.0933.0234.0633.9011,605,800
Mar 21, 201933.7833.7832.7032.7932.647,180,600
Mar 20, 201933.4233.8333.0833.5533.397,784,500
Mar 20, 20190.09 Dividend
Mar 19, 201933.1833.6632.9633.4033.155,964,700
Mar 18, 201933.6333.6833.3533.4233.173,091,100
Mar 15, 201933.8433.9133.4633.6633.414,992,600
Mar 14, 201933.9534.1133.8433.9933.743,121,900
Mar 13, 201934.1534.2033.6833.9433.696,294,500
Mar 12, 201934.4934.5534.2434.4034.154,942,900
Mar 11, 201935.4735.4834.6034.6234.365,526,100
Mar 08, 201936.0736.2035.6335.6635.406,565,500
Mar 07, 201935.0735.7635.0435.5035.2410,397,400
Mar 06, 201934.4735.0134.4734.9434.685,039,000
Mar 05, 201934.3734.6534.3134.4934.244,395,500
Mar 04, 201933.8535.0233.8034.4034.157,823,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...