ProShares UltraPro Short Dow30 (SDOW)

SDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	40.32	40.42	39.45	39.51	39.51	-3.19%	3,003,038
Aug 12, 2025	41.65	41.79	40.65	40.81	40.81	-3.11%	2,549,749
Aug 11, 2025	41.46	42.34	41.30	42.12	42.12	1.32%	1,893,937
Aug 8, 2025	41.88	42.02	41.29	41.57	41.57	-1.26%	2,412,499
Aug 7, 2025	40.85	42.61	40.65	42.10	42.10	1.49%	2,151,385
Aug 6, 2025	41.44	42.00	41.19	41.48	41.48	-0.46%	1,953,006
Aug 5, 2025	41.52	42.22	41.17	41.67	41.67	0.46%	2,453,941
Aug 4, 2025	42.64	42.71	41.45	41.48	41.48	-4.11%	2,183,899
Aug 1, 2025	42.69	43.92	42.68	43.26	43.26	3.99%	3,354,613
Jul 31, 2025	40.54	41.83	40.29	41.60	41.60	2.31%	2,492,678
Jul 30, 2025	40.12	41.22	39.95	40.66	40.66	1.22%	1,905,397
Jul 29, 2025	39.60	40.40	39.55	40.17	40.17	1.31%	1,851,819
Jul 28, 2025	39.58	39.91	39.36	39.65	39.65	0.51%	1,246,228
Jul 25, 2025	39.85	40.15	39.36	39.45	39.45	-1.15%	1,302,643
Jul 24, 2025	39.94	40.02	39.40	39.91	39.91	2.07%	1,737,012
Jul 23, 2025	39.90	40.15	39.09	39.10	39.10	-3.50%	3,255,435
Jul 22, 2025	41.09	41.10	40.38	40.52	40.52	-0.98%	2,022,241
Jul 21, 2025	40.70	40.99	40.20	40.92	40.92	-0.05%	1,670,932
Jul 18, 2025	40.26	41.24	40.24	40.94	40.94	1.31%	2,365,187
Jul 17, 2025	41.29	41.30	40.29	40.41	40.41	-1.82%	1,631,390
Jul 16, 2025	41.32	42.52	41.10	41.16	41.16	-1.46%	3,255,994
Jul 15, 2025	40.55	41.78	40.41	41.77	41.77	3.06%	1,953,205
Jul 14, 2025	40.96	41.12	40.50	40.53	40.53	-0.64%	1,380,684
Jul 11, 2025	40.77	41.03	40.57	40.79	40.79	2.05%	1,343,551
Jul 10, 2025	40.54	40.72	39.61	39.97	39.97	-1.26%	1,870,938
Jul 9, 2025	40.52	41.10	40.19	40.48	40.48	-1.46%	1,779,444
Jul 8, 2025	40.71	41.16	40.52	41.08	41.08	1.26%	1,657,412
Jul 7, 2025	39.72	41.23	39.58	40.57	40.57	2.66%	2,213,667
Jul 3, 2025	40.17	40.17	39.30	39.52	39.52	-2.08%	1,775,013
Jul 2, 2025	40.36	40.71	40.16	40.36	40.36	0.25%	2,061,978
Jul 1, 2025	41.61	41.64	39.98	40.26	40.26	-2.92%	3,664,732
Jun 30, 2025	41.53	42.02	41.30	41.47	41.47	-1.80%	1,548,396
Jun 27, 2025	43.06	43.08	41.74	42.23	42.23	-2.63%	2,335,091
Jun 26, 2025	44.34	44.34	43.30	43.37	43.37	-2.78%	1,508,211
Jun 25, 2025	44.34	45.02	44.30	44.61	44.61	-0.22%	997,354
Jun 24, 2025	45.44	45.71	44.41	44.71	44.32	-3.54%	1,916,542
Jun 23, 2025	47.59	48.39	46.25	46.35	45.95	-2.73%	2,509,527
Jun 20, 2025	47.11	47.99	46.85	47.65	47.24	0.02%	1,508,336
Jun 18, 2025	47.33	47.85	46.47	47.64	47.23	0.34%	2,155,641
Jun 17, 2025	47.04	47.74	46.41	47.48	47.07	2.26%	1,733,220
Jun 16, 2025	46.85	46.88	45.79	46.43	46.03	-2.38%	1,747,595
Jun 13, 2025	46.55	47.95	46.28	47.56	47.15	5.50%	2,942,287
Jun 12, 2025	45.82	46.21	45.08	45.08	44.69	-0.62%	1,595,963
Jun 11, 2025	45.26	45.79	44.58	45.36	44.97	0.09%	2,251,949
Jun 10, 2025	45.75	45.88	45.17	45.32	44.93	-0.83%	1,467,440
Jun 9, 2025	45.66	46.33	45.27	45.70	45.30	0.04%	1,574,582
Jun 6, 2025	45.89	46.29	45.12	45.68	45.28	-2.93%	2,016,125
Jun 5, 2025	46.45	47.45	46.16	47.06	46.65	0.68%	2,703,740
Jun 4, 2025	46.27	46.76	46.02	46.74	46.33	0.82%	1,508,915
Jun 3, 2025	47.35	47.55	46.24	46.36	45.96	-1.55%	1,580,532

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.