ProShares UltraShort S&P500 (SDS)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.26 | -5.48780487805 | 22.96 | 23.695 | 21.5701 | 10352520 | 22.10439326 | SP |
| 4 | -0.26 | -1.1839708561 | 21.96 | 23.73 | 21.5701 | 11352428 | 22.40503797 | SP |
| 12 | -1.35 | -5.8568329718 | 23.05 | 26.26 | 21.48 | 12057190 | 23.01330729 | SP |
| 26 | -4.29 | -16.5063485956 | 25.99 | 28.045 | 21.48 | 10990803 | 24.26497656 | SP |
| 52 | -13.22 | -37.8579610538 | 34.92 | 40.75 | 21.48 | 9162377 | 27.24373941 | SP |
| 156 | 13.05 | 150.867052023 | 8.65 | 57.07 | 6.91 | 10561927 | 30.18321424 | SP |
| 260 | -7.45 | -25.5574614065 | 29.15 | 57.07 | 6.91 | 11838210 | 24.30776713 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 21.99 | 0.15 | 0.69 | 21.8 | 22.03 | 21.4201 | 15258797 |
| 1726612200 | 21.84 | -0.01 | -0.05 | 21.69 | 22.02 | 21.5701 | 10223976 |
| 1726525800 | 21.85 | -0.06 | -0.27 | 21.94 | 22.085 | 21.83 | 5947693 |
| 1726266600 | 21.91 | -0.21 | -0.95 | 22.09 | 22.0998 | 21.825 | 9523802 |
| 1726180200 | 22.12 | -0.37 | -1.65 | 22.44 | 22.625 | 22.09 | 10767824 |
| 1726093800 | 22.49 | -0.46 | -2.00 | 22.96 | 23.695 | 22.4038 | 15299306 |
| 1726007400 | 22.95 | -0.19 | -0.82 | 22.99 | 23.405 | 22.92 | 9973448 |
| 1725921000 | 23.14 | -0.52 | -2.20 | 23.28 | 23.468365 | 23.0201 | 10846744 |
| 1725661800 | 23.66 | 0.8 | 3.50 | 22.86 | 23.73 | 22.725 | 16775429 |
| 1725575400 | 22.86 | 0.12 | 0.53 | 22.74 | 23.06 | 22.515 | 14018724 |
| 1725489000 | 22.74 | 0.1 | 0.44 | 22.8 | 22.86 | 22.455 | 17145625 |
| 1725402600 | 22.64 | 0.9 | 4.14 | 21.98 | 22.8332 | 21.98 | 15185792 |
| 1725057000 | 21.74 | -0.39 | -1.76 | 21.97 | 22.2551 | 21.695 | 10671408 |
| 1724970600 | 22.13 | 0.01 | 0.05 | 21.97 | 22.21 | 21.7 | 12349209 |
| 1724884200 | 22.12 | 0.26 | 1.19 | 21.88 | 22.37 | 21.8501 | 10426958 |
| 1724797800 | 21.86 | -0.05 | -0.23 | 22.01 | 22.1 | 21.81 | 7909966 |
| 1724711400 | 21.91 | 0.12 | 0.55 | 21.73 | 22.035 | 21.66 | 7684593 |
| 1724452200 | 21.79 | -0.45 | -2.02 | 21.99 | 22.1784 | 21.71 | 10951553 |
| 1724365800 | 22.24 | 0.36 | 1.65 | 21.74 | 22.3399 | 21.69 | 11742971 |
| 1724279400 | 21.88 | -0.15 | -0.68 | 21.96 | 22.095 | 21.7699 | 8251114 |
| 1724193000 | 22.03 | 0.07 | 0.32 | 21.99 | 22.1362 | 21.86 | 7985607 |
| 1724106600 | 21.96 | -0.41 | -1.83 | 22.35 | 22.41 | 21.9537 | 6729085 |
| 1723847400 | 22.37 | -0.08 | -0.36 | 22.59 | 22.6 | 22.315 | 6173234 |
| 1723761000 | 22.45 | -0.77 | -3.32 | 22.75 | 22.795 | 22.4101 | 9271402 |
| 1723674600 | 23.22 | -0.16 | -0.68 | 23.31 | 23.55 | 23.12 | 9863537 |
| 1723588200 | 23.38 | -0.77 | -3.19 | 23.86 | 23.885 | 23.3464 | 9321718 |
| 1723501800 | 24.15 | -0.02 | -0.08 | 24.07 | 24.36 | 23.925 | 8842740 |
| 1723242600 | 24.17 | -0.19 | -0.78 | 24.46 | 24.58 | 24.0321 | 9208391 |
| 1723156200 | 24.36 | -1.18 | -4.62 | 25.01 | 25.225 | 24.29 | 14399575 |
| 1723069800 | 25.54 | 0.36 | 1.43 | 24.57 | 25.59 | 24.28 | 18927716 |
| 1722983400 | 25.18 | -0.47 | -1.83 | 25.47 | 25.605 | 24.43 | 23739170 |
| 1722897000 | 25.65 | 1.42 | 5.86 | 26.16 | 26.26 | 25.08 | 29969972 |
| 1722637800 | 24.23 | 0.9 | 3.86 | 23.98 | 24.595 | 23.87 | 21331259 |
| 1722551400 | 23.33 | 0.63 | 2.78 | 22.54 | 23.62 | 22.34 | 23088214 |
| 1722465000 | 22.7 | -0.72 | -3.07 | 22.83 | 22.95 | 22.435 | 19659059 |
| 1722378600 | 23.42 | 0.24 | 1.04 | 23.06 | 23.715 | 22.97 | 15020965 |
| 1722292200 | 23.18 | -0.03 | -0.13 | 23.07 | 23.355 | 22.98 | 10486726 |
| 1722033000 | 23.21 | -0.49 | -2.07 | 23.38 | 23.45 | 22.9501 | 12656264 |
| 1721946600 | 23.7 | 0.25 | 1.07 | 23.45 | 23.77 | 22.91 | 18371485 |
| 1721860200 | 23.45 | 1.02 | 4.55 | 22.83 | 23.511 | 22.83 | 15259471 |
| 1721773800 | 22.43 | 0.11 | 0.49 | 22.35 | 22.4599 | 22.18 | 10191017 |
| 1721687400 | 22.32 | -0.49 | -2.15 | 22.47 | 22.635 | 22.285 | 9640468 |
| 1721428200 | 22.81 | 0.34 | 1.51 | 22.52 | 22.8899 | 22.39 | 12421096 |
| 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 | 11495284 |
| 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 | 14766369 |
| 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 | 9727971 |
| 1719873000 | 22.96 | -0.08 | -0.35 | 22.93 | 23.195 | 22.9132 | 11736788 |
| 1719613800 | 23.04 | 0.21 | 0.92 | 22.79 | 23.15 | 22.5301 | 14806043 |
| 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 | 7505696 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
