Advertisement
Advertisement
U.S. Markets open in 3 hrs 31 mins
Advertisement
Advertisement
Advertisement
Advertisement

ProShares UltraShort S&P500 (SDS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
46.17-2.30 (-4.75%)
At close: 04:00PM EDT
46.51 +0.34 (+0.74%)
Pre-Market: 05:40AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022------
May 13, 202247.3947.6545.7946.1746.1711,987,300
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, 202244.2945.4243.5144.2144.2120,032,800
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, 202242.1444.5441.7044.3644.3620,898,900
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
Mar 21, 202238.8639.4638.4638.8038.8010,093,200
Mar 18, 202239.9740.1138.7438.8038.8010,985,400
Mar 17, 202241.0741.1539.6739.7039.7011,501,300
Mar 16, 202241.8242.8640.6740.6740.6715,477,900
Mar 15, 202243.9644.2342.4442.5942.5911,155,800
Mar 14, 202243.7444.7942.9744.5444.5412,171,600
Mar 11, 202242.2544.0142.1543.8943.8912,464,500
Mar 10, 202243.4343.8242.6342.8042.8012,404,600
Mar 09, 202242.9243.4141.9742.3942.3918,985,400
Mar 08, 202244.1045.0742.5344.8144.8121,986,600
Mar 07, 202241.8144.1741.7744.1744.1721,607,300
Mar 04, 202241.8242.5141.4841.6841.6819,168,300
Mar 03, 202240.1541.3840.0441.0441.0419,737,300
Mar 02, 202241.7141.8740.3040.6440.6414,887,500
Mar 01, 202241.2142.7040.8442.1642.1617,235,500
Feb 28, 202241.8142.0440.6540.9440.9419,710,100
Feb 25, 202242.3742.7040.7240.7240.7217,398,900
Feb 24, 202246.2446.3042.5342.6042.6026,373,400
Feb 23, 202241.8344.0641.7143.9443.9421,086,500
Feb 22, 202242.0243.1441.3042.4342.4331,315,500
Feb 18, 202240.9542.0040.7141.5641.5618,324,400
Feb 17, 202239.9341.1239.8241.0141.0114,431,800
Feb 16, 202239.7940.1539.0739.2939.2913,507,100
Feb 15, 202239.8439.9539.3939.4139.4111,666,800
Feb 14, 202240.5541.4040.2540.7140.7128,795,600
Feb 11, 202238.9340.7238.5340.4740.4723,999,400
Feb 10, 202238.6139.2837.5638.9238.9219,980,000
Feb 09, 202237.9738.0237.5437.5737.5710,717,000
Feb 08, 202239.4539.7238.5538.7438.7411,077,300
Feb 07, 202238.9939.6138.7239.3639.3610,949,300
Feb 04, 202239.5539.9838.4039.1139.1118,300,800
Feb 03, 202238.8039.6538.4639.4839.4821,802,100
Feb 02, 202238.0538.4637.6037.7337.7312,812,500
Feb 01, 202238.8539.5238.3638.4838.488,519,100
Jan 31, 202240.5940.8538.9439.0639.0612,172,900
Jan 28, 202242.3043.2540.4540.4840.4811,208,000
Jan 27, 202241.2242.9240.5642.5842.5812,890,600
Jan 26, 202240.7243.0240.0942.1442.1412,424,700
Jan 25, 202242.3043.3040.9541.9241.9212,557,400
Jan 24, 202242.4044.5240.8440.9140.9120,548,800
Jan 21, 202239.9241.2839.5041.2841.2816,207,700
Jan 20, 202238.5339.8137.6639.7139.7110,949,100
Jan 19, 202237.8138.9237.5538.8638.869,439,800
Jan 18, 202237.5638.2637.5438.0638.0610,282,800
Jan 14, 202237.3637.5436.7336.8036.809,922,600
Jan 13, 202235.6336.9735.5536.8036.8010,450,500
Jan 12, 202235.7536.1535.5035.8535.856,152,180
Jan 11, 202236.7037.2536.0036.0036.005,661,460
Jan 10, 202237.1038.1036.6036.6036.609,059,880
Jan 07, 202236.3036.8536.1536.6036.606,645,960
Jan 06, 202236.3036.7035.8536.3536.357,620,100
Jan 05, 202234.9536.2534.8536.2536.254,760,760
Jan 04, 202234.6535.2034.5534.9534.953,348,360
Jan 03, 202235.0535.4534.8534.9034.902,947,060
Dec 31, 202135.1535.3535.0035.3035.302,796,040
Dec 30, 202134.8535.2034.7035.1035.102,308,600
Dec 29, 202134.9535.1534.7534.9034.902,159,040
Dec 28, 202134.8535.1534.7035.0035.003,312,960
Dec 27, 202135.7535.7534.9534.9534.952,203,240
Dec 23, 202136.2536.3035.7036.0036.002,775,180
Dec 22, 202137.2537.2536.4036.4536.453,908,320
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement