ProShares UltraShort S&P500 (SDS)
NYSEARCA: SDS · Real-Time Price · USD
18.80
-1.32 (-6.56%)
At close: May 12, 2025, 4:00 PM
18.80
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.89 | 19.21 | 18.79 | 18.80 | 18.80 | -6.56% | 10,655,100 |
| May 9, 2025 | 19.96 | 20.22 | 19.90 | 20.12 | 20.12 | 0.30% | 8,883,740 |
| May 8, 2025 | 20.02 | 20.28 | 19.66 | 20.06 | 20.06 | -1.28% | 10,617,268 |
| May 7, 2025 | 20.39 | 20.69 | 20.13 | 20.32 | 20.32 | -0.78% | 10,252,408 |
| May 6, 2025 | 20.55 | 20.62 | 20.15 | 20.48 | 20.48 | 1.74% | 9,833,905 |
| May 5, 2025 | 20.21 | 20.27 | 19.92 | 20.13 | 20.13 | 1.05% | 5,004,452 |
| May 2, 2025 | 20.04 | 20.23 | 19.78 | 19.92 | 19.92 | -2.83% | 11,018,959 |
| May 1, 2025 | 20.35 | 20.54 | 20.07 | 20.50 | 20.50 | -1.39% | 7,901,467 |
| Apr 30, 2025 | 21.30 | 21.75 | 20.63 | 20.79 | 20.79 | -0.10% | 10,554,720 |
| Apr 29, 2025 | 21.20 | 21.23 | 20.70 | 20.81 | 20.81 | -1.09% | 6,677,220 |
| Apr 28, 2025 | 21.00 | 21.49 | 20.84 | 21.04 | 21.04 | -0.09% | 7,584,414 |
| Apr 25, 2025 | 21.36 | 21.60 | 21.02 | 21.06 | 21.06 | -1.40% | 9,230,828 |
| Apr 24, 2025 | 22.17 | 22.26 | 21.29 | 21.36 | 21.36 | -4.09% | 10,153,212 |
| Apr 23, 2025 | 21.83 | 22.40 | 21.42 | 22.27 | 22.27 | -3.22% | 18,569,105 |
| Apr 22, 2025 | 23.65 | 23.74 | 22.78 | 23.01 | 23.01 | -4.92% | 11,180,869 |
| Apr 21, 2025 | 23.58 | 24.70 | 23.54 | 24.20 | 24.20 | 4.58% | 19,374,236 |
| Apr 17, 2025 | 23.02 | 23.34 | 22.70 | 23.14 | 23.14 | -0.04% | 16,820,345 |
| Apr 16, 2025 | 22.66 | 23.60 | 22.38 | 23.15 | 23.15 | 4.51% | 10,652,993 |
| Apr 15, 2025 | 21.99 | 22.23 | 21.70 | 22.15 | 22.15 | 0.50% | 9,134,596 |
| Apr 14, 2025 | 21.61 | 22.46 | 21.60 | 22.04 | 22.04 | -1.87% | 12,072,497 |
| Apr 11, 2025 | 23.41 | 23.68 | 22.24 | 22.46 | 22.46 | -3.40% | 24,658,536 |
| Apr 10, 2025 | 22.65 | 24.45 | 22.55 | 23.25 | 23.25 | 6.95% | 24,844,039 |
| Apr 9, 2025 | 27.16 | 27.19 | 21.47 | 21.74 | 21.74 | -18.82% | 46,106,067 |
| Apr 8, 2025 | 24.19 | 27.56 | 23.88 | 26.78 | 26.78 | 3.12% | 35,053,968 |
| Apr 7, 2025 | 27.55 | 28.31 | 24.06 | 25.97 | 25.97 | 0.43% | 42,661,803 |
| Apr 4, 2025 | 24.31 | 25.90 | 24.13 | 25.86 | 25.86 | 12.09% | 32,931,479 |
| Apr 3, 2025 | 22.53 | 23.14 | 22.32 | 23.07 | 23.07 | 9.44% | 16,502,695 |
| Apr 2, 2025 | 21.79 | 21.82 | 20.86 | 21.08 | 21.08 | -1.17% | 13,780,100 |
| Apr 1, 2025 | 21.60 | 21.90 | 21.18 | 21.33 | 21.33 | -0.61% | 12,530,711 |
| Mar 31, 2025 | 22.21 | 22.43 | 21.35 | 21.46 | 21.46 | -1.24% | 12,277,325 |
| Mar 28, 2025 | 21.01 | 21.78 | 20.95 | 21.73 | 21.73 | 4.07% | 12,792,555 |
| Mar 27, 2025 | 20.86 | 21.03 | 20.59 | 20.88 | 20.88 | 0.63% | 11,438,926 |
| Mar 26, 2025 | 20.29 | 20.86 | 20.22 | 20.75 | 20.75 | 1.22% | 9,869,166 |
| Mar 25, 2025 | 20.50 | 20.62 | 20.43 | 20.50 | 20.27 | -0.44% | 7,269,496 |
| Mar 24, 2025 | 20.83 | 20.89 | 20.52 | 20.59 | 20.36 | -3.51% | 8,144,716 |
| Mar 21, 2025 | 21.70 | 21.80 | 21.28 | 21.34 | 21.10 | 0.09% | 7,237,333 |
| Mar 20, 2025 | 21.50 | 21.55 | 20.96 | 21.32 | 21.08 | 0.47% | 9,707,939 |
| Mar 19, 2025 | 21.54 | 21.64 | 20.91 | 21.22 | 20.98 | -2.08% | 9,783,375 |
| Mar 18, 2025 | 21.39 | 21.82 | 21.38 | 21.67 | 21.43 | 2.17% | 10,525,806 |
| Mar 17, 2025 | 21.54 | 21.57 | 21.01 | 21.21 | 20.97 | -1.49% | 9,467,634 |
| Mar 14, 2025 | 22.08 | 22.12 | 21.45 | 21.53 | 21.29 | -4.01% | 12,031,492 |
| Mar 13, 2025 | 21.88 | 22.57 | 21.83 | 22.43 | 22.18 | 2.70% | 14,138,874 |
| Mar 12, 2025 | 21.58 | 22.25 | 21.51 | 21.84 | 21.60 | -0.95% | 13,893,747 |
| Mar 11, 2025 | 21.80 | 22.38 | 21.53 | 22.05 | 21.81 | 1.66% | 22,307,785 |
| Mar 10, 2025 | 21.20 | 22.06 | 21.06 | 21.69 | 21.45 | 5.24% | 16,525,750 |
| Mar 7, 2025 | 20.97 | 21.34 | 20.49 | 20.61 | 20.38 | -0.91% | 21,290,414 |
| Mar 6, 2025 | 20.61 | 20.99 | 20.29 | 20.80 | 20.57 | 3.59% | 16,814,892 |
| Mar 5, 2025 | 20.55 | 20.80 | 19.96 | 20.08 | 19.86 | -2.10% | 22,448,139 |
| Mar 4, 2025 | 20.32 | 20.84 | 19.93 | 20.51 | 20.28 | 2.40% | 22,777,816 |
| Mar 3, 2025 | 19.24 | 20.30 | 19.16 | 20.03 | 19.81 | 3.46% | 27,478,331 |