ProShares UltraShort Utilities (SDP)
NYSEARCA: SDP · Real-Time Price · USD
14.03
-0.04 (-0.27%)
Jun 27, 2025, 4:00 PM - Market closed
SDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 14.00 | 14.37 | 13.98 | 14.37 | 14.29 | 3.83% | 11,791 |
| Jun 3, 2025 | 13.75 | 14.06 | 13.73 | 13.84 | 13.76 | -1.00% | 72,589 |
| Jun 2, 2025 | 14.10 | 14.27 | 13.95 | 13.98 | 13.90 | -0.21% | 79,603 |
| May 30, 2025 | 14.24 | 14.29 | 13.98 | 14.01 | 13.93 | -2.10% | 16,252 |
| May 29, 2025 | 14.45 | 14.71 | 14.03 | 14.31 | 14.23 | -1.17% | 26,675 |
| May 28, 2025 | 14.05 | 14.54 | 14.05 | 14.48 | 14.40 | 2.62% | 4,688 |
| May 27, 2025 | 14.28 | 14.28 | 14.08 | 14.11 | 14.03 | -1.60% | 4,107 |
| May 23, 2025 | 14.55 | 14.75 | 14.30 | 14.34 | 14.26 | -2.18% | 7,110 |
| May 22, 2025 | 14.24 | 14.96 | 14.24 | 14.66 | 14.58 | 2.95% | 26,729 |
| May 21, 2025 | 13.94 | 14.28 | 13.92 | 14.24 | 14.16 | 3.79% | 78,410 |
| May 20, 2025 | 13.82 | 13.82 | 13.63 | 13.72 | 13.64 | -0.58% | 45,961 |
| May 19, 2025 | 14.12 | 14.14 | 13.80 | 13.80 | 13.72 | -0.79% | 36,148 |
| May 16, 2025 | 14.27 | 14.31 | 13.73 | 13.91 | 13.83 | -3.00% | 23,772 |
| May 15, 2025 | 14.85 | 14.85 | 14.26 | 14.34 | 14.26 | -4.03% | 43,497 |
| May 14, 2025 | 15.14 | 15.37 | 14.88 | 14.94 | 14.86 | 0.62% | 43,300 |
| May 13, 2025 | 14.71 | 14.94 | 14.61 | 14.85 | 14.77 | 0.34% | 52,349 |
| May 12, 2025 | 14.48 | 14.89 | 14.48 | 14.80 | 14.72 | 1.28% | 33,047 |
| May 9, 2025 | 14.58 | 14.75 | 14.54 | 14.61 | 14.53 | -0.06% | 20,108 |
| May 8, 2025 | 14.54 | 14.66 | 14.39 | 14.62 | 14.54 | 1.58% | 31,329 |
| May 7, 2025 | 14.45 | 14.49 | 14.27 | 14.40 | 14.31 | -0.52% | 9,843 |
| May 6, 2025 | 14.95 | 14.95 | 14.27 | 14.47 | 14.39 | -2.49% | 39,511 |
| May 5, 2025 | 14.97 | 15.06 | 14.76 | 14.84 | 14.75 | 0.54% | 45,348 |
| May 2, 2025 | 14.77 | 14.96 | 14.67 | 14.76 | 14.68 | -1.30% | 39,531 |
| May 1, 2025 | 14.99 | 14.99 | 14.60 | 14.95 | 14.87 | -0.49% | 35,100 |
| Apr 30, 2025 | 14.90 | 15.50 | 14.90 | 15.03 | 14.94 | 0.87% | 45,135 |
| Apr 29, 2025 | 15.12 | 15.12 | 14.86 | 14.90 | 14.81 | -1.27% | 18,070 |
| Apr 28, 2025 | 15.46 | 15.47 | 15.09 | 15.09 | 15.00 | -1.51% | 11,120 |
| Apr 25, 2025 | 15.30 | 15.44 | 15.19 | 15.32 | 15.23 | 0.73% | 20,077 |
| Apr 24, 2025 | 15.37 | 15.45 | 15.09 | 15.21 | 15.12 | -0.19% | 18,795 |
| Apr 23, 2025 | 15.16 | 15.50 | 14.89 | 15.24 | 15.15 | -0.86% | 28,046 |
| Apr 22, 2025 | 15.99 | 15.99 | 15.30 | 15.37 | 15.28 | -5.48% | 55,088 |
| Apr 21, 2025 | 15.81 | 16.62 | 15.70 | 16.26 | 16.17 | 4.40% | 37,915 |
| Apr 17, 2025 | 15.40 | 15.81 | 15.15 | 15.58 | 15.49 | -1.79% | 70,929 |
| Apr 16, 2025 | 15.47 | 15.92 | 15.36 | 15.86 | 15.77 | 2.16% | 21,323 |