Advertisement
Advertisement
U.S. markets close in 3 hours 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ProShares UltraShort S&P500 (SDS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.53-0.78 (-1.95%)
As of 12:27PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202239.9540.1339.5239.5339.532,818,553
Aug 11, 202239.7540.4739.3740.3240.326,701,200
Aug 10, 202240.5540.9840.2740.3240.3210,864,400
Aug 09, 202241.9042.3041.8042.0842.084,795,900
Aug 08, 202241.2841.9740.7941.7441.746,563,700
Aug 05, 202242.4042.4041.5041.6641.667,112,800
Aug 04, 202241.4541.8341.3041.4941.494,878,700
Aug 03, 202242.2742.3441.1541.4141.417,687,400
Aug 02, 202242.5343.0041.7242.7142.717,905,500
Aug 01, 202242.5242.6641.6542.2042.207,586,800
Jul 29, 202242.8543.0341.7141.9041.908,935,100
Jul 28, 202244.0944.9243.0243.1743.178,378,300
Jul 27, 202245.8645.9343.8344.2744.2710,639,000
Jul 26, 202246.0046.9045.9646.6946.695,964,600
Jul 25, 202245.5746.1545.4045.6245.626,401,000
Jul 22, 202244.8546.2444.5645.7045.706,990,500
Jul 21, 202245.9646.5344.8644.8844.8810,064,600
Jul 20, 202246.3246.6745.4345.8045.809,426,300
Jul 19, 202247.9748.1446.2346.4046.407,944,400
Jul 18, 202247.4349.3547.2449.0249.026,571,800
Jul 15, 202248.9249.4448.1948.2348.237,994,000
Jul 14, 202251.2651.9449.9650.1450.1415,188,600
Jul 13, 202250.8650.9749.0849.8549.8515,271,800
Jul 12, 202248.6449.8248.0249.3649.3611,137,800
Jul 11, 202248.0948.6847.8648.4948.4912,280,700
Jul 08, 202247.7648.1546.9547.3947.398,641,500
Jul 07, 202248.3248.3247.1247.3647.365,479,800
Jul 06, 202249.0949.7248.1248.7948.799,367,600
Jul 05, 202250.7051.4549.1149.1249.1211,902,300
Jul 01, 202250.5451.2849.1749.3349.3312,944,700
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, 202249.4349.4547.1347.1347.139,516,400
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, 202253.9154.9152.7853.8153.8115,297,900
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, 202247.0448.2146.8548.1848.1826,755,500
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, 202243.2743.8542.9443.6243.629,010,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement