Skip to main content
ProShares UltraShort S&P500 (SDS)
NYSEARCA: SDS · Real-Time Price · USD
15.56
+0.09 (0.58%)
Aug 15, 2025, 4:00 PM - Market closed

SDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202515.4315.6115.4315.5615.560.58%20,235,237
Aug 14, 202515.5815.6015.4415.4715.47-17,803,223
Aug 13, 202515.4715.5815.4015.4715.47-0.64%16,812,797
Aug 12, 202515.8015.8715.5615.5715.57-2.08%18,555,093
Aug 11, 202515.8215.9715.7515.9015.900.44%14,191,959
Aug 8, 202515.9916.0015.8115.8315.83-1.49%14,371,952
Aug 7, 202515.8716.2315.8316.0716.070.19%20,984,601
Aug 6, 202516.2416.2816.0016.0416.04-1.47%14,476,936
Aug 5, 202516.0916.3316.0416.2816.280.93%22,398,662
Aug 4, 202516.4116.4116.1116.1316.13-2.89%14,134,383
Aug 1, 202516.3816.7316.3716.6116.613.30%26,706,961
Jul 31, 202515.6916.1315.6716.0816.080.94%23,649,241
Jul 30, 202515.8716.0915.7815.9315.930.19%17,792,433
Jul 29, 202515.7415.9415.7315.9015.900.57%12,651,759
Jul 28, 202515.7815.8815.7515.8115.810.06%11,512,192
Jul 25, 202515.9015.9115.7715.8015.80-0.63%10,840,945
Jul 24, 202515.9015.9315.8215.9015.90-0.13%14,939,207
Jul 23, 202516.0516.1515.9215.9215.92-1.67%16,334,427
Jul 22, 202516.1716.3316.1416.1916.19-12,904,867
Jul 21, 202516.1916.2116.0416.1916.19-0.37%8,394,491
Jul 18, 202516.1516.3016.1516.2516.250.31%15,082,615
Jul 17, 202516.4016.4016.1816.2016.20-1.22%9,251,574
Jul 16, 202516.4216.7216.3716.4016.40-0.67%16,490,575
Jul 15, 202516.2116.5116.2016.5116.510.92%14,057,484
Jul 14, 202516.4416.5116.3316.3616.36-0.37%7,600,744
Jul 11, 202516.4516.5216.3516.4216.420.86%14,816,028
Jul 10, 202516.3616.4316.2216.2816.28-0.61%9,086,705
Jul 9, 202516.4316.5416.3316.3816.38-1.15%11,883,117
Jul 8, 202516.5116.6116.4616.5716.570.24%13,842,401
Jul 7, 202516.3916.6816.3616.5316.531.47%16,379,710
Jul 3, 202516.4416.4416.2416.2916.29-1.51%5,031,066
Jul 2, 202516.7016.7416.5316.5416.54-0.78%8,349,684
Jul 1, 202516.7416.7916.6116.6716.670.12%15,525,477
Jun 30, 202516.6916.8016.5816.6516.65-0.95%13,542,294
Jun 27, 202516.9217.0416.7316.8116.81-0.88%14,448,223
Jun 26, 202517.1317.1616.9316.9616.96-1.57%9,890,069
Jun 25, 202517.1817.3217.1517.2317.23-1.03%10,477,668
Jun 24, 202517.5517.6117.3517.4117.24-2.25%13,518,345
Jun 23, 202518.1218.3017.7817.8117.63-1.93%17,578,785
Jun 20, 202517.9018.2417.8418.1617.980.61%12,899,250
Jun 18, 202517.9918.1117.8218.0517.870.06%10,760,059
Jun 17, 202517.8818.0817.7918.0417.861.75%12,191,833
Jun 16, 202517.8617.8717.6217.7317.56-1.88%11,535,286
Jun 13, 202517.9818.1517.7818.0717.892.32%16,759,546
Jun 12, 202517.8717.9017.6517.6617.49-0.67%9,972,140
Jun 11, 202517.6217.9117.5617.7817.600.57%12,938,985
Jun 10, 202517.8517.9217.6617.6817.51-1.12%9,519,429
Jun 9, 202517.8717.9517.7817.8817.70-0.11%8,229,936
Jun 6, 202517.9418.0417.8017.9017.72-1.97%14,586,963
Jun 5, 202517.9818.3817.8918.2618.081.05%17,916,046