U.S. Markets closed

ProShares UltraShort S&P500 (SDS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
8.52-0.18 (-2.07%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20218.078.098.018.038.03788,470,000
Sep 02, 20218.038.077.998.038.03820,730,000
Sep 01, 20218.048.098.038.078.07734,190,000
Aug 31, 20218.078.118.058.088.08998,280,000
Aug 30, 20218.118.128.038.058.05968,690,000
Aug 27, 20218.248.258.128.138.131,721,630,000
Aug 26, 20218.208.298.198.288.281,596,680,000
Aug 25, 20218.228.238.168.188.18848,280,000
Aug 24, 20218.218.248.208.238.23783,070,000
Aug 23, 20218.338.338.218.248.241,187,370,000
Aug 20, 20218.518.548.388.408.401,871,770,000
Aug 19, 20218.688.688.488.538.533,385,810,000
Aug 18, 20218.428.578.358.568.562,029,450,000
Aug 17, 20218.378.498.348.378.372,618,400,000
Aug 16, 20218.378.428.268.268.261,556,790,000
Aug 13, 20218.328.348.308.308.30663,280,000
Aug 12, 20218.408.438.338.338.33639,410,000
Aug 11, 20218.388.438.388.388.38679,510,000
Aug 10, 20218.448.468.408.438.43984,270,000
Aug 09, 20218.438.488.428.458.45585,340,000
Aug 06, 20218.448.478.428.438.43867,450,000
Aug 05, 20218.538.548.468.468.46756,820,000
Aug 04, 20218.538.588.528.578.571,532,020,000
Aug 03, 20218.608.698.488.488.4819,254,300
Aug 02, 20218.538.648.508.628.6217,069,800
Jul 30, 20218.628.628.538.608.6018,579,300
Jul 29, 20218.558.558.478.508.5012,305,900
Jul 28, 20218.558.658.538.598.5917,843,100
Jul 27, 20218.558.698.548.588.5822,294,400
Jul 26, 20218.568.578.508.508.508,510,400
Jul 23, 20218.638.678.538.548.5413,440,400
Jul 22, 20218.748.808.718.738.7316,535,000
Jul 21, 20218.848.868.758.758.7512,829,900
Jul 20, 20219.149.178.858.908.9023,881,600
Jul 19, 20219.119.299.099.169.1635,871,900
Jul 16, 20218.728.928.718.908.9021,102,900
Jul 15, 20218.778.858.738.778.7717,453,700
Jul 14, 20218.678.768.648.718.7113,289,400
Jul 13, 20218.708.758.648.748.7413,929,100
Jul 12, 20218.738.768.668.678.678,006,600
Jul 09, 20218.878.878.738.738.7310,213,400
Jul 08, 20219.029.078.898.928.9225,552,200
Jul 07, 20218.818.918.778.788.7815,253,500
Jul 06, 20218.818.978.808.848.8411,056,800
Jul 02, 20218.908.928.808.818.818,008,500
Jul 01, 20219.019.028.958.958.958,263,000
Jun 30, 20219.099.109.029.049.048,393,000
Jun 29, 20219.069.109.049.079.078,231,100
Jun 28, 20219.099.159.079.089.0810,223,500
Jun 25, 20219.149.179.109.109.108,785,000
Jun 24, 20219.209.219.169.179.1712,728,200
Jun 23, 20219.269.309.239.299.299,985,400
Jun 22, 20219.379.419.239.289.2813,822,000
Jun 21, 20219.559.609.369.369.3620,468,900
Jun 18, 20219.549.669.529.639.6325,466,600
Jun 17, 20219.419.529.359.399.3920,077,700
Jun 16, 20219.299.499.279.389.3822,282,200
Jun 15, 20219.259.339.249.299.2912,007,700
Jun 14, 20219.299.359.249.249.249,723,300
Jun 11, 20219.309.369.289.289.287,400,700
Jun 10, 20219.359.429.289.319.3113,740,100
Jun 09, 20219.359.439.349.409.4012,836,600
Jun 08, 20219.349.479.349.389.3816,862,000
Jun 07, 20219.389.439.369.389.389,691,300
Jun 04, 20219.459.469.359.369.3614,980,500
Jun 03, 20219.589.669.499.549.5420,379,300
Jun 02, 20219.489.539.439.479.4714,566,700
Jun 01, 20219.389.539.379.519.5117,242,100
May 28, 20219.459.509.439.509.5012,622,200
May 27, 20219.509.549.469.549.5414,312,900
May 26, 20219.549.609.519.539.5312,827,000
May 25, 20219.489.609.469.579.5720,925,300
May 24, 20219.619.639.479.529.5214,083,900
May 21, 20219.659.759.589.739.7313,873,700
May 20, 20219.879.899.659.719.7114,735,500
May 19, 202110.1110.199.929.929.9225,067,400
May 18, 20219.699.889.689.879.8711,574,600
May 17, 20219.739.819.679.709.7015,408,000
May 14, 20219.829.829.619.659.6516,699,000
May 13, 202110.1210.139.869.979.9728,745,700
May 12, 20219.9410.249.8710.2010.2039,489,100
May 11, 20219.859.999.749.789.7839,556,600
May 10, 20219.409.639.409.639.6320,524,800
May 07, 20219.559.579.409.439.4317,567,400
May 06, 20219.749.839.579.589.5826,324,400
May 05, 20219.669.779.649.749.7418,630,800
May 04, 20219.739.929.699.749.7430,108,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...