ProShares UltraShort Utilities (SDP)
NYSEARCA: SDP · Real-Time Price · USD
12.81
+0.10 (0.83%)
At close: Aug 15, 2025, 4:00 PM
12.81
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
SDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.78 | 12.81 | 12.70 | 12.81 | 12.81 | 0.83% | 4,767 |
| Aug 14, 2025 | 12.61 | 12.70 | 12.56 | 12.70 | 12.70 | 1.36% | 3,509 |
| Aug 13, 2025 | 12.56 | 12.70 | 12.53 | 12.53 | 12.53 | -0.24% | 5,569 |
| Aug 12, 2025 | 12.67 | 12.79 | 12.55 | 12.56 | 12.56 | -1.10% | 3,743 |
| Aug 11, 2025 | 12.71 | 12.74 | 12.63 | 12.70 | 12.70 | 0.75% | 6,168 |
| Aug 8, 2025 | 12.44 | 12.63 | 12.44 | 12.61 | 12.61 | 0.77% | 4,618 |
| Aug 7, 2025 | 12.74 | 12.74 | 12.44 | 12.51 | 12.51 | -2.11% | 5,074 |
| Aug 6, 2025 | 12.64 | 12.78 | 12.53 | 12.78 | 12.78 | 2.04% | 18,827 |
| Aug 5, 2025 | 12.32 | 12.60 | 12.22 | 12.52 | 12.52 | 2.10% | 12,431 |
| Aug 4, 2025 | 12.68 | 12.68 | 12.24 | 12.27 | 12.27 | -3.26% | 33,049 |
| Aug 1, 2025 | 12.90 | 12.92 | 12.59 | 12.68 | 12.68 | -0.63% | 15,392 |
| Jul 31, 2025 | 12.82 | 12.90 | 12.73 | 12.76 | 12.76 | -0.88% | 3,777 |
| Jul 30, 2025 | 12.87 | 12.95 | 12.61 | 12.87 | 12.87 | -1.54% | 25,282 |
| Jul 29, 2025 | 13.13 | 13.13 | 13.08 | 13.08 | 13.08 | -2.28% | 1,170 |
| Jul 28, 2025 | 13.26 | 13.40 | 13.26 | 13.38 | 13.38 | 2.73% | 13,548 |
| Jul 25, 2025 | 13.14 | 13.15 | 13.02 | 13.03 | 13.03 | -0.70% | 2,713 |
| Jul 24, 2025 | 13.08 | 13.15 | 13.07 | 13.12 | 13.12 | 0.18% | 2,836 |
| Jul 23, 2025 | 12.76 | 13.17 | 12.61 | 13.09 | 13.09 | 1.42% | 38,422 |
| Jul 22, 2025 | 13.07 | 13.15 | 12.91 | 12.91 | 12.91 | -2.42% | 21,238 |
| Jul 21, 2025 | 13.20 | 13.27 | 13.09 | 13.23 | 13.23 | -0.60% | 4,122 |
| Jul 18, 2025 | 13.70 | 13.70 | 13.17 | 13.31 | 13.31 | -3.14% | 15,324 |
| Jul 17, 2025 | 13.85 | 13.85 | 13.74 | 13.74 | 13.74 | -0.74% | 929 |
| Jul 16, 2025 | 13.97 | 13.97 | 13.84 | 13.84 | 13.84 | -0.04% | 2,362 |
| Jul 15, 2025 | 13.74 | 13.89 | 13.74 | 13.85 | 13.85 | 1.70% | 3,998 |
| Jul 14, 2025 | 13.60 | 13.66 | 13.53 | 13.62 | 13.62 | -0.65% | 3,329 |
| Jul 11, 2025 | 13.64 | 13.71 | 13.64 | 13.71 | 13.71 | 0.29% | 1,539 |
| Jul 10, 2025 | 13.80 | 13.80 | 13.60 | 13.67 | 13.67 | -1.41% | 1,749 |
| Jul 9, 2025 | 13.95 | 13.95 | 13.85 | 13.86 | 13.86 | -1.77% | 1,158 |
| Jul 8, 2025 | 14.34 | 14.34 | 14.10 | 14.11 | 14.11 | 1.78% | 2,818 |
| Jul 7, 2025 | 13.82 | 13.92 | 13.82 | 13.87 | 13.87 | -0.11% | 6,078 |
| Jul 3, 2025 | 14.11 | 14.11 | 13.80 | 13.88 | 13.88 | -1.60% | 1,079 |
| Jul 2, 2025 | 14.17 | 14.17 | 14.08 | 14.11 | 14.11 | 1.94% | 955 |
| Jul 1, 2025 | 14.10 | 14.10 | 13.84 | 13.84 | 13.84 | -0.66% | 912 |
| Jun 30, 2025 | 14.11 | 14.14 | 13.93 | 13.93 | 13.93 | -0.73% | 8,674 |
| Jun 27, 2025 | 14.00 | 14.11 | 13.89 | 14.03 | 14.03 | -0.29% | 7,901 |
| Jun 26, 2025 | 14.33 | 14.33 | 14.06 | 14.07 | 14.07 | -1.79% | 3,798 |
| Jun 25, 2025 | 14.48 | 14.48 | 14.02 | 14.33 | 14.33 | 2.14% | 8,169 |
| Jun 24, 2025 | 14.01 | 14.04 | 13.96 | 14.03 | 13.95 | -0.81% | 3,453 |
| Jun 23, 2025 | 14.24 | 14.29 | 14.14 | 14.14 | 14.06 | -2.39% | 3,436 |
| Jun 20, 2025 | 14.43 | 14.52 | 14.31 | 14.49 | 14.41 | -0.34% | 5,329 |
| Jun 18, 2025 | 14.51 | 14.54 | 14.51 | 14.54 | 14.46 | -0.41% | 1,048 |
| Jun 17, 2025 | 14.36 | 14.73 | 14.07 | 14.60 | 14.52 | 1.46% | 8,183 |
| Jun 16, 2025 | 14.04 | 14.50 | 14.04 | 14.39 | 14.31 | 0.98% | 5,983 |
| Jun 13, 2025 | 14.06 | 14.29 | 14.06 | 14.25 | 14.17 | 1.28% | 6,926 |
| Jun 12, 2025 | 14.27 | 14.27 | 14.07 | 14.07 | 13.99 | -2.43% | 3,966 |
| Jun 11, 2025 | 14.41 | 14.48 | 14.35 | 14.42 | 14.34 | -0.10% | 6,073 |
| Jun 10, 2025 | 14.43 | 14.55 | 14.41 | 14.44 | 14.35 | -0.45% | 7,194 |
| Jun 9, 2025 | 14.48 | 14.50 | 14.24 | 14.50 | 14.42 | 1.26% | 7,338 |
| Jun 6, 2025 | 14.35 | 14.49 | 14.25 | 14.32 | 14.24 | -0.69% | 5,458 |
| Jun 5, 2025 | 14.40 | 14.46 | 14.30 | 14.42 | 14.34 | 0.35% | 11,966 |