Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 3 hrs 31 mins

S&P Futures
4,005.75
-14.00(-0.35%)
Dow Futures
32,079.00
-41.00(-0.13%)
Nasdaq Futures
12,310.00
-72.75(-0.59%)
Russell 2000 Futures
1,782.90
-6.60(-0.37%)
Crude Oil
110.08
-0.41(-0.37%)
Gold
1,799.00
-9.20(-0.51%)

Advertisement

ProShares UltraShort S&P500 (SDS)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

46.17

-2.30

(-4.75%)

At close: 04:00PM EDT

46.51

+0.34

(+0.74%)

Pre-Market:

05:40AM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2022	-	-	-	-	-	-
May 13, 2022	47.39	47.65	45.79	46.17	46.17	11,987,300
May 12, 2022	49.19	50.23	47.61	48.47	48.47	21,148,400
May 11, 2022	47.10	48.53	45.70	48.37	48.37	20,913,000
May 10, 2022	45.59	47.86	45.20	46.84	46.84	13,630,500
May 09, 2022	45.58	47.42	45.31	47.04	47.04	20,119,300
May 06, 2022	44.29	45.42	43.51	44.21	44.21	20,032,800
May 05, 2022	41.67	44.55	41.66	43.72	43.72	30,607,900
May 04, 2022	43.31	44.00	40.68	40.84	40.84	18,228,500
May 03, 2022	43.72	44.09	42.91	43.44	43.44	13,944,900
May 02, 2022	44.39	45.88	43.54	43.85	43.85	20,188,200
Apr 29, 2022	42.14	44.54	41.70	44.36	44.36	20,898,900
Apr 28, 2022	42.48	43.45	40.93	41.34	41.34	18,086,600
Apr 27, 2022	43.50	43.97	42.32	43.53	43.53	20,035,800
Apr 26, 2022	41.86	43.76	41.83	43.76	43.76	18,862,900
Apr 25, 2022	42.32	43.26	41.32	41.37	41.37	22,336,000
Apr 22, 2022	39.89	41.95	39.82	41.86	41.86	18,601,000
Apr 21, 2022	37.83	39.82	37.60	39.67	39.67	13,340,500
Apr 20, 2022	38.13	38.72	38.02	38.53	38.53	11,757,600
Apr 19, 2022	39.76	39.78	38.32	38.43	38.43	7,652,000
Apr 18, 2022	39.94	40.16	39.42	39.72	39.72	10,193,700
Apr 14, 2022	38.78	39.79	38.55	39.76	39.76	9,103,800
Apr 13, 2022	39.78	39.79	38.67	38.78	38.78	9,985,600
Apr 12, 2022	38.84	40.00	38.37	39.72	39.72	11,884,900
Apr 11, 2022	38.71	39.50	38.55	39.43	39.43	11,768,600
Apr 08, 2022	38.05	38.38	37.59	38.12	38.12	7,788,500
Apr 07, 2022	38.45	38.81	37.58	37.89	37.89	10,744,700
Apr 06, 2022	38.24	38.80	37.89	38.27	38.27	12,551,200
Apr 05, 2022	36.88	37.74	36.45	37.55	37.55	9,295,200
Apr 04, 2022	37.24	37.36	36.60	36.61	36.61	6,812,500
Apr 01, 2022	37.19	37.88	37.17	37.25	37.25	8,783,600
Mar 31, 2022	36.46	37.48	36.34	37.47	37.47	8,833,200
Mar 30, 2022	36.10	36.70	35.96	36.32	36.32	7,681,200
Mar 29, 2022	36.15	36.61	35.82	35.90	35.90	9,396,900
Mar 28, 2022	37.45	37.77	36.81	36.83	36.83	8,054,500
Mar 25, 2022	37.63	38.06	37.30	37.34	37.34	9,240,800
Mar 24, 2022	38.50	38.72	37.72	37.74	37.74	7,954,700
Mar 23, 2022	38.38	38.88	38.09	38.86	38.86	8,725,800
Mar 22, 2022	38.56	38.56	37.74	37.91	37.91	8,074,100
Mar 21, 2022	38.86	39.46	38.46	38.80	38.80	10,093,200
Mar 18, 2022	39.97	40.11	38.74	38.80	38.80	10,985,400
Mar 17, 2022	41.07	41.15	39.67	39.70	39.70	11,501,300
Mar 16, 2022	41.82	42.86	40.67	40.67	40.67	15,477,900
Mar 15, 2022	43.96	44.23	42.44	42.59	42.59	11,155,800
Mar 14, 2022	43.74	44.79	42.97	44.54	44.54	12,171,600
Mar 11, 2022	42.25	44.01	42.15	43.89	43.89	12,464,500
Mar 10, 2022	43.43	43.82	42.63	42.80	42.80	12,404,600
Mar 09, 2022	42.92	43.41	41.97	42.39	42.39	18,985,400
Mar 08, 2022	44.10	45.07	42.53	44.81	44.81	21,986,600
Mar 07, 2022	41.81	44.17	41.77	44.17	44.17	21,607,300
Mar 04, 2022	41.82	42.51	41.48	41.68	41.68	19,168,300
Mar 03, 2022	40.15	41.38	40.04	41.04	41.04	19,737,300
Mar 02, 2022	41.71	41.87	40.30	40.64	40.64	14,887,500
Mar 01, 2022	41.21	42.70	40.84	42.16	42.16	17,235,500
Feb 28, 2022	41.81	42.04	40.65	40.94	40.94	19,710,100
Feb 25, 2022	42.37	42.70	40.72	40.72	40.72	17,398,900
Feb 24, 2022	46.24	46.30	42.53	42.60	42.60	26,373,400
Feb 23, 2022	41.83	44.06	41.71	43.94	43.94	21,086,500
Feb 22, 2022	42.02	43.14	41.30	42.43	42.43	31,315,500
Feb 18, 2022	40.95	42.00	40.71	41.56	41.56	18,324,400
Feb 17, 2022	39.93	41.12	39.82	41.01	41.01	14,431,800
Feb 16, 2022	39.79	40.15	39.07	39.29	39.29	13,507,100
Feb 15, 2022	39.84	39.95	39.39	39.41	39.41	11,666,800
Feb 14, 2022	40.55	41.40	40.25	40.71	40.71	28,795,600
Feb 11, 2022	38.93	40.72	38.53	40.47	40.47	23,999,400
Feb 10, 2022	38.61	39.28	37.56	38.92	38.92	19,980,000
Feb 09, 2022	37.97	38.02	37.54	37.57	37.57	10,717,000
Feb 08, 2022	39.45	39.72	38.55	38.74	38.74	11,077,300
Feb 07, 2022	38.99	39.61	38.72	39.36	39.36	10,949,300
Feb 04, 2022	39.55	39.98	38.40	39.11	39.11	18,300,800
Feb 03, 2022	38.80	39.65	38.46	39.48	39.48	21,802,100
Feb 02, 2022	38.05	38.46	37.60	37.73	37.73	12,812,500
Feb 01, 2022	38.85	39.52	38.36	38.48	38.48	8,519,100
Jan 31, 2022	40.59	40.85	38.94	39.06	39.06	12,172,900
Jan 28, 2022	42.30	43.25	40.45	40.48	40.48	11,208,000
Jan 27, 2022	41.22	42.92	40.56	42.58	42.58	12,890,600
Jan 26, 2022	40.72	43.02	40.09	42.14	42.14	12,424,700
Jan 25, 2022	42.30	43.30	40.95	41.92	41.92	12,557,400
Jan 24, 2022	42.40	44.52	40.84	40.91	40.91	20,548,800
Jan 21, 2022	39.92	41.28	39.50	41.28	41.28	16,207,700
Jan 20, 2022	38.53	39.81	37.66	39.71	39.71	10,949,100
Jan 19, 2022	37.81	38.92	37.55	38.86	38.86	9,439,800
Jan 18, 2022	37.56	38.26	37.54	38.06	38.06	10,282,800
Jan 14, 2022	37.36	37.54	36.73	36.80	36.80	9,922,600
Jan 13, 2022	35.63	36.97	35.55	36.80	36.80	10,450,500
Jan 12, 2022	35.75	36.15	35.50	35.85	35.85	6,152,180
Jan 11, 2022	36.70	37.25	36.00	36.00	36.00	5,661,460
Jan 10, 2022	37.10	38.10	36.60	36.60	36.60	9,059,880
Jan 07, 2022	36.30	36.85	36.15	36.60	36.60	6,645,960
Jan 06, 2022	36.30	36.70	35.85	36.35	36.35	7,620,100
Jan 05, 2022	34.95	36.25	34.85	36.25	36.25	4,760,760
Jan 04, 2022	34.65	35.20	34.55	34.95	34.95	3,348,360
Jan 03, 2022	35.05	35.45	34.85	34.90	34.90	2,947,060
Dec 31, 2021	35.15	35.35	35.00	35.30	35.30	2,796,040
Dec 30, 2021	34.85	35.20	34.70	35.10	35.10	2,308,600
Dec 29, 2021	34.95	35.15	34.75	34.90	34.90	2,159,040
Dec 28, 2021	34.85	35.15	34.70	35.00	35.00	3,312,960
Dec 27, 2021	35.75	35.75	34.95	34.95	34.95	2,203,240
Dec 23, 2021	36.25	36.30	35.70	36.00	36.00	2,775,180
Dec 22, 2021	37.25	37.25	36.40	36.45	36.45	3,908,320
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,005.75-14.00(-0.35%)

Dow Futures32,079.00-41.00(-0.13%)

Nasdaq Futures12,310.00-72.75(-0.59%)

Russell 2000 Futures1,782.90-6.60(-0.37%)

Crude Oil110.08-0.41(-0.37%)

Gold1,799.00-9.20(-0.51%)

ProShares UltraShort S&P500 (SDS)

S&P Futures
4,005.75
-14.00(-0.35%)

Dow Futures
32,079.00
-41.00(-0.13%)

Nasdaq Futures
12,310.00
-72.75(-0.59%)

Russell 2000 Futures
1,782.90
-6.60(-0.37%)

Crude Oil
110.08
-0.41(-0.37%)

Gold
1,799.00
-9.20(-0.51%)