ProShares UltraShort S&P500 (SDS)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 1.90389845875 | 22.06 | 22.65 | 21.48 | 11629039 | 21.99258511 | SP |
| 4 | -0.93 | -3.97266125587 | 23.41 | 23.59 | 21.48 | 9695149 | 22.44797687 | SP |
| 12 | -4.27 | -15.9626168224 | 26.75 | 27.5 | 21.48 | 9412467 | 24.20406817 | SP |
| 26 | -7.33 | -24.5890640725 | 29.81 | 29.9 | 21.48 | 9414446 | 25.63581314 | SP |
| 52 | -10.22 | -31.25382263 | 32.7 | 40.75 | 21.48 | 7905614 | 29.14680059 | SP |
| 156 | 13.37 | 146.76180022 | 9.11 | 57.07 | 6.91 | 10722648 | 28.84009401 | SP |
| 260 | -6.93 | -23.5634138048 | 29.41 | 57.07 | 6.91 | 11667543 | 24.49749771 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 22.47 | 0.35 | 1.58 | 22.01 | 22.65 | 21.925 | 13839212 |
| 1721255400 | 22.12 | 0.61 | 2.84 | 21.99 | 22.1493 | 21.86 | 12088673 |
| 1721169000 | 21.51 | -0.26 | -1.19 | 21.66 | 21.73 | 21.48 | 8166583 |
| 1721082600 | 21.77 | -0.11 | -0.50 | 21.72 | 21.9075 | 21.5 | 13622704 |
| 1720823400 | 21.88 | -0.24 | -1.08 | 22.06 | 22.09 | 21.58 | 10428024 |
| 1720737000 | 22.12 | 0.38 | 1.75 | 21.73 | 22.1765 | 21.67 | 14919776 |
| 1720650600 | 21.74 | -0.43 | -1.94 | 22.08 | 22.1 | 21.71 | 7988612 |
| 1720564200 | 22.17 | -0.03 | -0.14 | 22.13 | 22.196 | 22.06 | 7064892 |
| 1720477800 | 22.2 | -0.03 | -0.13 | 22.18 | 22.29 | 22.1299 | 6865826 |
| 1720218600 | 22.23 | -0.25 | -1.11 | 22.47 | 22.5201 | 22.21 | 9942014 |
| 1720040640 | 22.48 | -0.18 | -0.79 | 22.71 | 22.71 | 22.44 | 4766171 |
| 1719959400 | 22.66 | -0.3 | -1.31 | 23.1 | 23.105 | 22.66 | 9716432 |
| 1719873000 | 22.96 | 0.13 | 0.57 | 22.93 | 23.195 | 22.9132 | 11736788 |
| 1719613800 | 22.83 | 0 | 0.00 | 22.83 | 22.83 | 22.83 | 0 |
| 1719527400 | 22.83 | -0.07 | -0.31 | 22.92 | 22.98 | 22.784 | 7981931 |
| 1719441000 | 22.9 | -0.49 | -2.09 | 23.05 | 23.1011 | 22.84 | 7864277 |
| 1719354600 | 23.39 | -0.18 | -0.76 | 23.46 | 23.59 | 23.3501 | 7492304 |
| 1719268200 | 23.57 | 0.14 | 0.60 | 23.43 | 23.57 | 23.2 | 9348666 |
| 1719009000 | 23.43 | 0.12 | 0.51 | 23.41 | 23.52 | 23.3 | 10679795 |
| 1718922600 | 23.31 | 0.14 | 0.60 | 23.1 | 23.4601 | 23.0401 | 10601964 |
| 1718749800 | 23.17 | -0.11 | -0.47 | 23.29 | 23.32 | 23.1634 | 6883580 |
| 1718663400 | 23.28 | -0.36 | -1.52 | 23.71 | 23.76 | 23.15 | 6483106 |
| 1718404200 | 23.64 | 0 | 0.00 | 23.8 | 23.8984 | 23.64 | 5241892 |
| 1718317800 | 23.64 | -0.08 | -0.34 | 23.58 | 23.885 | 23.56 | 7907250 |
| 1718231400 | 23.72 | -0.4 | -1.66 | 23.71 | 23.815 | 23.48 | 12669602 |
| 1718145000 | 24.12 | -0.1 | -0.41 | 24.37 | 24.56 | 24.1 | 6486287 |
| 1718058600 | 24.22 | -0.14 | -0.57 | 24.45 | 24.4971 | 24.185 | 6784910 |
| 1717799400 | 24.36 | 0.09 | 0.37 | 24.38 | 24.49 | 24.0992 | 11446314 |
| 1717713000 | 24.27 | -0.01 | -0.04 | 24.24 | 24.445 | 24.2 | 9190837 |
| 1717626600 | 24.28 | -0.56 | -2.25 | 24.63 | 24.81 | 24.25 | 11139007 |
| 1717540200 | 24.84 | -0.04 | -0.16 | 25.02 | 25.1698 | 24.765 | 13174462 |
| 1717453800 | 24.88 | -0.03 | -0.12 | 24.76 | 25.3703 | 24.75 | 10391657 |
| 1717194600 | 24.91 | -0.43 | -1.70 | 25.27 | 25.79 | 24.9 | 13999410 |
| 1717108200 | 25.34 | 0.33 | 1.32 | 25.16 | 25.46 | 25.0901 | 9571239 |
| 1717021800 | 25.01 | 0.37 | 1.50 | 25.04 | 25.0699 | 24.89 | 11889713 |
| 1716935400 | 24.64 | -0.02 | -0.08 | 24.6 | 24.898 | 24.58 | 10101017 |
| 1716589800 | 24.66 | -0.33 | -1.32 | 24.83 | 24.92 | 24.5901 | 11880515 |
| 1716503400 | 24.99 | 0.39 | 1.59 | 24.33 | 25.105 | 24.32 | 15037527 |
| 1716417000 | 24.6 | 0.16 | 0.65 | 24.51 | 24.7999 | 24.45 | 7394998 |
| 1716330600 | 24.44 | -0.12 | -0.49 | 24.63 | 24.65 | 24.4288 | 4036520 |
| 1716244200 | 24.56 | -0.04 | -0.16 | 24.59 | 24.63 | 24.41 | 4452653 |
| 1715985000 | 24.6 | -0.06 | -0.24 | 24.65 | 24.8 | 24.6 | 5389739 |
| 1715898600 | 24.66 | 0.14 | 0.57 | 24.55 | 24.67 | 24.39 | 8156019 |
| 1715812200 | 24.52 | -0.61 | -2.43 | 24.9 | 24.97 | 24.495 | 10072409 |
| 1715725800 | 25.13 | -0.24 | -0.95 | 25.35 | 25.405 | 25.09 | 6702446 |
| 1715639400 | 25.37 | 0.02 | 0.08 | 25.2 | 25.47 | 25.19 | 4934345 |
| 1715380200 | 25.35 | -0.06 | -0.24 | 25.26 | 25.48 | 25.185 | 7820982 |
| 1715293800 | 25.41 | -0.26 | -1.01 | 25.69 | 25.7599 | 25.405 | 6837647 |
| 1715207400 | 25.67 | 0.01 | 0.04 | 25.87 | 25.88 | 25.625 | 5979422 |
| 1715121000 | 25.66 | -0.06 | -0.23 | 25.63 | 25.745 | 25.53 | 8435081 |
| 1715034600 | 25.72 | -0.53 | -2.02 | 26.01 | 26.0593 | 25.72 | 7303328 |
| 1714775400 | 26.25 | -0.65 | -2.42 | 26.26 | 26.5424 | 26.13 | 12506780 |
| 1714689000 | 26.9 | -0.5 | -1.82 | 27.01 | 27.5 | 26.81 | 13131106 |
| 1714602600 | 27.4 | 0.2 | 0.74 | 27.26 | 27.4376 | 26.54 | 19230199 |
| 1714516200 | 27.2 | 0.84 | 3.19 | 26.53 | 27.2 | 26.41 | 11023005 |
| 1714429800 | 26.36 | -0.17 | -0.64 | 26.36 | 26.6447 | 26.28 | 8213234 |
| 1714170600 | 26.53 | -0.51 | -1.89 | 26.75 | 26.8092 | 26.3601 | 10085276 |
| 1714084200 | 27.04 | 0.24 | 0.90 | 27.49 | 27.6672 | 26.95 | 15221019 |
| 1713997800 | 26.8 | 0.02 | 0.07 | 26.67 | 27.0399 | 26.59 | 8636478 |
| 1713911400 | 26.78 | -0.63 | -2.30 | 27.2 | 27.24 | 26.71 | 10688958 |
| 1713825000 | 27.41 | -0.49 | -1.76 | 27.61 | 27.89 | 27.1 | 9488667 |
| 1713565800 | 27.9 | 0.49 | 1.79 | 27.44 | 28.045 | 27.3213 | 22240076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
