ProShares UltraShort S&P500 (SDS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 27.01 | 27.50 | 26.95 | 27.34 | 27.34 | 3,307,911 |
| 01 May 2024 | 27.26 | 27.44 | 26.54 | 27.40 | 27.40 | 19,245,000 |
| 30 Apr 2024 | 26.53 | 27.20 | 26.41 | 27.20 | 27.20 | 11,067,500 |
| 29 Apr 2024 | 26.36 | 26.64 | 26.28 | 26.36 | 26.36 | 8,218,100 |
| 26 Apr 2024 | 26.75 | 26.81 | 26.36 | 26.53 | 26.53 | 10,097,100 |
| 25 Apr 2024 | 27.49 | 27.67 | 26.95 | 27.04 | 27.04 | 15,267,000 |
| 24 Apr 2024 | 26.67 | 27.04 | 26.59 | 26.80 | 26.80 | 8,670,400 |
| 23 Apr 2024 | 27.20 | 27.24 | 26.71 | 26.78 | 26.78 | 10,748,800 |
| 22 Apr 2024 | 27.61 | 27.89 | 27.10 | 27.41 | 27.41 | 9,510,100 |
| 19 Apr 2024 | 27.44 | 28.05 | 27.32 | 27.90 | 27.90 | 22,231,200 |
| 18 Apr 2024 | 27.14 | 27.51 | 26.91 | 27.41 | 27.41 | 15,555,000 |
| 17 Apr 2024 | 26.68 | 27.42 | 26.66 | 27.27 | 27.27 | 14,485,900 |
| 16 Apr 2024 | 26.79 | 27.08 | 26.62 | 26.93 | 26.93 | 20,110,400 |
| 15 Apr 2024 | 25.73 | 26.92 | 25.72 | 26.82 | 26.82 | 17,923,400 |
| 12 Apr 2024 | 25.81 | 26.34 | 25.68 | 26.17 | 26.17 | 17,047,900 |
| 11 Apr 2024 | 25.67 | 26.04 | 25.30 | 25.44 | 25.44 | 13,134,600 |
| 10 Apr 2024 | 25.88 | 26.00 | 25.61 | 25.80 | 25.80 | 22,810,600 |
| 09 Apr 2024 | 25.18 | 25.78 | 25.16 | 25.30 | 25.30 | 13,042,300 |
| 08 Apr 2024 | 25.30 | 25.42 | 25.20 | 25.35 | 25.35 | 7,168,400 |
| 05 Apr 2024 | 25.76 | 25.80 | 25.16 | 25.36 | 25.36 | 20,667,100 |
| 04 Apr 2024 | 24.87 | 25.91 | 24.83 | 25.89 | 25.89 | 17,972,000 |
| 03 Apr 2024 | 25.40 | 25.41 | 25.09 | 25.24 | 25.24 | 7,458,400 |
| 02 Apr 2024 | 25.35 | 25.52 | 25.28 | 25.29 | 25.29 | 6,571,500 |
| 01 Apr 2024 | 24.81 | 25.07 | 24.75 | 24.96 | 24.96 | 6,765,100 |
| 28 Mar 2024 | 24.84 | 24.90 | 24.72 | 24.86 | 24.86 | 6,213,500 |
| 27 Mar 2024 | 24.98 | 25.20 | 24.84 | 24.85 | 24.85 | 7,299,800 |
| 26 Mar 2024 | 24.99 | 25.27 | 24.97 | 25.25 | 25.25 | 4,255,400 |
| 25 Mar 2024 | 25.12 | 25.15 | 25.02 | 25.12 | 25.12 | 4,439,400 |
| 22 Mar 2024 | 24.89 | 25.00 | 24.85 | 24.97 | 24.97 | 4,826,400 |
| 21 Mar 2024 | 24.75 | 24.89 | 24.69 | 24.88 | 24.88 | 5,804,500 |
| 20 Mar 2024 | 25.47 | 25.54 | 25.00 | 25.02 | 25.02 | 9,581,400 |
| 20 Mar 2024 | 0.344 Dividend | |||||
| 19 Mar 2024 | 26.17 | 26.28 | 25.78 | 25.80 | 25.46 | 6,652,900 |
| 18 Mar 2024 | 25.99 | 26.14 | 25.82 | 26.08 | 25.73 | 5,959,200 |
| 15 Mar 2024 | 26.35 | 26.55 | 26.21 | 26.40 | 26.05 | 8,712,100 |
| 14 Mar 2024 | 25.83 | 26.34 | 25.81 | 26.02 | 25.67 | 8,205,600 |
| 13 Mar 2024 | 25.79 | 26.04 | 25.76 | 25.89 | 25.54 | 4,591,200 |
| 12 Mar 2024 | 26.14 | 26.42 | 25.75 | 25.80 | 25.46 | 9,879,300 |
| 11 Mar 2024 | 26.44 | 26.66 | 26.31 | 26.36 | 26.01 | 6,138,700 |
| 08 Mar 2024 | 25.93 | 26.37 | 25.65 | 26.30 | 25.95 | 11,752,200 |
| 07 Mar 2024 | 26.15 | 26.26 | 25.88 | 25.97 | 25.62 | 8,491,300 |
| 06 Mar 2024 | 26.40 | 26.63 | 26.24 | 26.47 | 26.12 | 8,282,900 |
| 05 Mar 2024 | 26.43 | 26.98 | 26.39 | 26.74 | 26.38 | 8,614,900 |
| 04 Mar 2024 | 26.23 | 26.24 | 26.02 | 26.21 | 25.86 | 4,947,800 |
| 01 Mar 2024 | 26.55 | 26.60 | 26.10 | 26.14 | 25.79 | 8,270,000 |
| 29 Feb 2024 | 26.62 | 26.92 | 26.46 | 26.63 | 26.27 | 8,233,200 |
| 28 Feb 2024 | 26.89 | 26.93 | 26.73 | 26.81 | 26.45 | 4,157,800 |
| 27 Feb 2024 | 26.73 | 26.95 | 26.69 | 26.72 | 26.36 | 5,055,400 |
| 26 Feb 2024 | 26.57 | 26.82 | 26.52 | 26.80 | 26.44 | 5,328,100 |
| 23 Feb 2024 | 26.46 | 26.68 | 26.36 | 26.60 | 26.25 | 8,208,500 |
| 22 Feb 2024 | 27.01 | 27.13 | 26.52 | 26.61 | 26.26 | 12,067,600 |
| 21 Feb 2024 | 27.94 | 28.15 | 27.72 | 27.74 | 27.37 | 8,413,100 |
| 20 Feb 2024 | 27.68 | 28.03 | 27.60 | 27.79 | 27.42 | 9,595,100 |
| 16 Feb 2024 | 27.23 | 27.55 | 27.11 | 27.47 | 27.10 | 9,533,300 |
| 15 Feb 2024 | 27.48 | 27.54 | 27.16 | 27.18 | 26.82 | 7,418,700 |
| 14 Feb 2024 | 27.72 | 28.00 | 27.47 | 27.52 | 27.15 | 9,967,200 |
| 13 Feb 2024 | 27.97 | 28.39 | 27.83 | 28.02 | 27.65 | 10,134,400 |
| 12 Feb 2024 | 27.23 | 27.35 | 26.99 | 27.25 | 26.89 | 5,181,700 |
| 09 Feb 2024 | 27.48 | 27.53 | 27.18 | 27.23 | 26.87 | 9,105,300 |
| 08 Feb 2024 | 27.56 | 27.65 | 27.50 | 27.53 | 27.16 | 4,105,900 |
| 07 Feb 2024 | 27.72 | 27.83 | 27.48 | 27.54 | 27.17 | 4,993,200 |
| 06 Feb 2024 | 28.03 | 28.20 | 27.95 | 27.99 | 27.62 | 7,190,300 |
| 05 Feb 2024 | 28.00 | 28.40 | 27.95 | 28.13 | 27.75 | 8,716,400 |
| 02 Feb 2024 | 28.48 | 28.51 | 27.73 | 27.93 | 27.56 | 14,578,400 |
| 01 Feb 2024 | 29.07 | 29.16 | 28.51 | 28.51 | 28.13 | 9,244,400 |
| 31 Jan 2024 | 28.57 | 29.24 | 28.53 | 29.23 | 28.84 | 15,464,400 |
| 30 Jan 2024 | 28.34 | 28.40 | 28.22 | 28.30 | 27.92 | 4,362,200 |
| 29 Jan 2024 | 28.68 | 28.74 | 28.24 | 28.26 | 27.88 | 6,114,700 |
| 26 Jan 2024 | 28.68 | 28.79 | 28.49 | 28.69 | 28.31 | 5,915,200 |
| 25 Jan 2024 | 28.67 | 28.92 | 28.57 | 28.61 | 28.23 | 6,269,200 |
| 24 Jan 2024 | 28.61 | 28.94 | 28.49 | 28.90 | 28.51 | 9,105,200 |
| 23 Jan 2024 | 29.04 | 29.18 | 28.92 | 28.93 | 28.54 | 6,038,800 |
| 22 Jan 2024 | 29.03 | 29.18 | 28.89 | 29.09 | 28.70 | 8,700,400 |
| 19 Jan 2024 | 29.81 | 29.90 | 29.18 | 29.22 | 28.83 | 9,792,500 |
| 18 Jan 2024 | 30.28 | 30.48 | 29.88 | 29.95 | 29.55 | 9,371,100 |
| 17 Jan 2024 | 30.52 | 30.76 | 30.39 | 30.45 | 30.04 | 9,135,200 |
| 16 Jan 2024 | 30.07 | 30.34 | 29.90 | 30.12 | 29.72 | 8,573,700 |
| 12 Jan 2024 | 29.74 | 30.06 | 29.64 | 29.88 | 29.48 | 7,860,600 |
| 11 Jan 2024 | 29.74 | 30.40 | 29.67 | 29.90 | 29.50 | 14,739,800 |
| 10 Jan 2024 | 30.14 | 30.18 | 29.72 | 29.84 | 29.44 | 5,775,200 |
| 09 Jan 2024 | 30.42 | 30.48 | 30.03 | 30.16 | 29.76 | 5,924,900 |
| 08 Jan 2024 | 30.88 | 30.89 | 30.05 | 30.07 | 29.67 | 9,459,300 |
| 05 Jan 2024 | 30.99 | 31.13 | 30.60 | 30.93 | 30.52 | 11,221,100 |
| 04 Jan 2024 | 30.87 | 31.03 | 30.52 | 31.00 | 30.59 | 8,344,900 |
| 03 Jan 2024 | 30.56 | 30.85 | 30.46 | 30.78 | 30.37 | 9,642,300 |
| 02 Jan 2024 | 30.33 | 30.54 | 30.14 | 30.27 | 29.87 | 7,008,500 |
| 29 Dec 2023 | 29.79 | 30.17 | 29.71 | 29.92 | 29.52 | 11,553,700 |
| 28 Dec 2023 | 29.72 | 29.78 | 29.63 | 29.73 | 29.33 | 5,945,600 |
| 27 Dec 2023 | 29.85 | 29.92 | 29.70 | 29.73 | 29.33 | 9,222,800 |
| 26 Dec 2023 | 30.01 | 30.03 | 29.70 | 29.82 | 29.42 | 3,563,600 |
| 22 Dec 2023 | 30.03 | 30.31 | 29.84 | 30.06 | 29.66 | 8,810,000 |
| 21 Dec 2023 | 30.34 | 30.66 | 30.13 | 30.16 | 29.76 | 11,708,300 |
| 20 Dec 2023 | 29.98 | 30.76 | 29.74 | 30.73 | 30.32 | 9,046,500 |
| 20 Dec 2023 | 0.584 Dividend | |||||
| 19 Dec 2023 | 30.74 | 30.76 | 30.44 | 30.45 | 29.47 | 4,384,000 |
| 18 Dec 2023 | 30.95 | 30.97 | 30.68 | 30.80 | 29.81 | 6,138,800 |
| 15 Dec 2023 | 31.13 | 31.27 | 30.98 | 31.14 | 30.14 | 10,914,900 |
| 14 Dec 2023 | 30.96 | 31.39 | 30.80 | 31.02 | 30.02 | 10,031,800 |
| 13 Dec 2023 | 32.04 | 32.08 | 31.16 | 31.20 | 30.19 | 9,714,500 |
| 12 Dec 2023 | 32.41 | 32.56 | 32.06 | 32.06 | 31.03 | 5,038,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.