SDS - ProShares UltraShort S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 202018.7818.9318.0718.1118.1124,787,600
Jul 13, 202017.9918.6717.6918.5918.5922,475,700
Jul 10, 202018.6818.8618.2518.2718.2713,259,300
Jul 09, 202018.3819.0918.3518.6518.6518,716,000
Jul 08, 202018.6518.8718.4418.4618.4612,486,500
Jul 07, 202018.5618.7918.3118.7418.7411,383,100
Jul 06, 202018.4518.5418.3018.3618.3612,986,300
Jul 02, 202018.7119.0418.5218.9618.9615,589,100
Jul 01, 202019.2819.3418.9919.1519.1514,954,200
Jun 30, 202020.0220.0319.2019.4019.4014,407,500
Jun 29, 202020.3820.7019.9419.9619.9618,061,000
Jun 26, 202019.7820.6319.7420.5420.5423,038,900
Jun 25, 202020.1520.4219.5819.6219.6218,863,000
Jun 24, 202019.3620.3019.2820.0520.0522,479,400
Jun 23, 202018.9019.1318.7819.0919.0912,854,200
Jun 22, 202019.5919.7519.2119.2519.259,481,300
Jun 19, 202018.8419.6918.8119.5319.5315,469,800
Jun 18, 202019.5219.5719.2219.2919.2910,868,800
Jun 17, 202019.0219.4018.9719.3119.3112,272,300
Jun 16, 202018.8119.8318.8019.1419.1427,065,900
Jun 15, 202021.1421.3019.7619.9119.9124,433,500
Jun 12, 202019.7421.0819.6220.3020.3033,890,200
Jun 11, 202019.5520.8819.4620.8020.8030,925,800
Jun 10, 202018.3818.7418.2618.6418.6415,919,200
Jun 09, 202018.5018.6118.2618.4318.4312,303,300
Jun 08, 202018.5118.5918.1518.1618.1612,934,100
Jun 05, 202018.8918.9018.3818.6218.6223,193,500
Jun 04, 202019.6819.9319.4319.6419.6413,642,600
Jun 03, 202019.7819.8319.4019.5319.5317,578,800
Jun 02, 202020.3020.4720.0720.0720.0713,221,400
Jun 01, 202020.6920.7620.3320.4220.4210,824,100
May 29, 202020.8521.2320.5020.5920.5920,851,300
May 28, 202020.5420.8720.2420.7720.7719,562,400
May 27, 202020.8921.6520.7020.7020.7020,179,900
May 26, 202020.9021.3920.8721.3221.3218,918,500
May 22, 202022.0122.2121.8521.8921.8912,266,000
May 21, 202021.7022.1421.5521.9721.9715,757,300
May 20, 202021.8321.8721.5221.6621.6615,248,700
May 19, 202022.0622.4321.8022.4122.4116,479,700
May 18, 202022.2822.3521.7021.9721.9724,772,900
May 15, 202024.0524.2323.4023.4223.4218,169,200
May 14, 202024.6925.1123.6023.6023.6027,665,000
May 13, 202023.4824.6423.3024.2124.2134,482,100
May 12, 202022.2923.3922.2223.3823.3815,556,300
May 11, 202022.8222.8922.2522.4622.4612,586,300
May 08, 202022.7222.9222.4322.4822.4816,730,000
May 07, 202023.2623.3622.9223.2723.2716,895,100
May 06, 202023.2323.8623.1523.8223.8214,740,500
May 05, 202023.4423.6023.0123.5223.5217,637,100
May 04, 202024.5024.7223.9123.9623.9615,754,200
May 01, 202023.7324.3123.6024.1124.1119,181,600
Apr 30, 202022.7223.1922.6322.9022.9019,370,500
Apr 29, 202022.7422.9422.2022.4822.4827,114,100
Apr 28, 202022.8423.7722.7923.7223.7220,557,600
Apr 27, 202023.8523.9223.3023.5023.5014,202,800
Apr 24, 202024.6025.0124.0824.2024.2015,555,100
Apr 23, 202024.6424.9624.0424.8924.8924,342,900
Apr 22, 202025.1025.3224.5324.8724.8719,606,400
Apr 21, 202025.4326.2325.1826.0726.0728,043,900
Apr 20, 202024.4324.6123.7824.5524.5520,156,100
Apr 17, 202023.9724.4923.6123.7323.7321,225,500
Apr 16, 202025.0825.7024.9225.0625.0623,263,700
Apr 15, 202025.3825.7225.0325.3225.3221,026,700
Apr 14, 202024.8425.0324.1424.2924.2923,239,100
Apr 13, 202025.5426.6125.5125.8325.8322,450,700
Apr 09, 202025.5325.8924.8025.3425.3438,526,900
Apr 08, 202027.4627.9625.8926.1726.1725,244,500
Apr 07, 202026.1228.1025.9928.0528.0535,198,200
Apr 06, 202029.9930.2827.6228.1228.1225,309,500
Apr 03, 202031.8933.2731.2632.5032.5025,003,600
Apr 02, 202033.4233.5631.4031.6331.6332,777,800
Apr 01, 202032.7733.6931.8933.1733.1730,592,000
Mar 31, 202029.7730.7529.1430.4530.4526,650,500
Mar 30, 202031.0431.5529.3729.5429.5424,791,700
Mar 27, 202031.6632.1329.9531.5931.5926,510,600
Mar 26, 202033.1033.2329.4929.8729.8728,252,600
Mar 25, 202034.3635.8831.1333.8933.8929,565,800
Mar 25, 20200.057 Dividend
Mar 24, 202038.2238.6034.7134.9034.8424,133,700
Mar 23, 202040.8644.4040.4842.7642.6925,851,000
Mar 20, 202036.3540.6935.7940.5440.4721,632,100
Mar 19, 202037.8940.0435.3337.2237.1622,765,400
Mar 18, 202038.6240.7835.9637.2437.1823,364,700
Mar 17, 202036.7839.3333.1434.0133.9522,412,000
Mar 16, 202038.5339.9034.6038.6338.5723,312,300
Mar 13, 202033.8338.0431.5031.5131.4631,200,700
Mar 12, 202037.4138.6034.0938.5538.4933,265,200
Mar 11, 202030.9932.9930.7232.2532.2016,150,400
Mar 10, 202030.3332.9629.4029.4129.3626,271,300
Mar 09, 202032.8332.9030.8632.7932.7419,411,800
Mar 06, 202029.1429.6428.0928.2928.2428,225,000
Mar 05, 202027.0027.8126.4227.4027.3625,470,400
Mar 04, 202026.9527.4625.6525.6925.6522,857,300
Mar 03, 202026.4428.4925.7027.9727.9229,798,900
Mar 02, 202028.7429.4126.5026.5226.4829,662,500
Feb 28, 202030.5131.1329.0029.0929.0436,824,500
Feb 27, 202027.4628.8026.7328.8028.7537,346,400
Feb 26, 202025.9526.5425.3026.4226.3828,281,900
Feb 25, 202024.4826.3724.3926.2026.1634,411,700
Feb 24, 202024.6124.8824.2424.7324.6922,542,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...