SDS - ProShares UltraShort S&P500

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201928.9528.9728.7528.9128.912,461,035
Sep 18, 201929.1529.5829.0129.0329.036,380,500
Sep 17, 201929.2629.2829.0429.0529.053,782,300
Sep 16, 201929.2829.3429.1129.2029.204,241,400
Sep 13, 201928.9029.1028.8229.0429.043,023,900
Sep 12, 201928.9929.1428.7528.9728.978,028,000
Sep 11, 201929.5229.6629.1529.1529.154,509,500
Sep 10, 201929.7530.0129.5629.5629.564,599,800
Sep 09, 201929.3829.7829.3629.5729.573,150,000
Sep 06, 201929.5529.7229.4629.5729.574,242,700
Sep 05, 201929.8529.8829.4329.6429.646,835,200
Sep 04, 201930.6030.7830.4030.4330.434,341,000
Sep 03, 201931.1531.4130.9331.0931.096,758,700
Aug 30, 201930.3830.9630.3630.7330.736,758,900
Aug 29, 201930.9131.1430.5930.7030.707,668,200
Aug 28, 201932.1132.3131.4731.5031.506,582,800
Aug 27, 201931.3532.1331.2631.9431.948,177,400
Aug 26, 201931.8632.2431.6931.6931.697,667,300
Aug 23, 201931.1132.7030.7432.4132.4120,690,700
Aug 22, 201930.6531.2230.4930.8230.826,991,800
Aug 21, 201930.7930.9530.6930.8130.814,578,600
Aug 20, 201930.9231.3230.8131.3131.314,946,300
Aug 19, 201930.8331.0130.6630.8030.807,215,600
Aug 16, 201932.1132.1131.4631.5631.566,029,600
Aug 15, 201932.4533.0432.3032.5132.5116,835,400
Aug 14, 201931.8032.7131.6632.7032.7016,859,900
Aug 13, 201931.9332.0030.5130.8530.859,766,400
Aug 12, 201931.4432.0531.3031.8331.837,118,000
Aug 09, 201930.8831.4830.7331.0631.068,680,300
Aug 08, 201931.5331.6630.6630.6630.669,024,700
Aug 07, 201932.6633.1931.7031.8631.8612,050,400
Aug 06, 201932.3432.7231.8631.9231.928,993,200
Aug 05, 201931.9133.2531.9032.7632.7614,844,900
Aug 02, 201930.7031.3130.6530.9430.9410,744,300
Aug 01, 201929.9330.6629.2730.4630.4613,469,700
Jul 31, 201929.2630.3829.2129.9629.968,284,100
Jul 30, 201929.4629.5429.2129.2929.292,909,600
Jul 29, 201929.0829.2729.0629.1429.142,531,300
Jul 26, 201929.2829.3129.0029.0529.053,228,800
Jul 25, 201929.2329.6029.2329.4329.434,219,500
Jul 24, 201929.5829.6029.1529.1629.163,400,800
Jul 23, 201929.5929.7729.4129.4329.433,494,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...