ProShares UltraShort SmallCap600 (SDD)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.6828 | -19.0227272727 | 19.36 | 19.4 | 15.6772 | 2261 | 17.34355954 | SP |
| 4 | -3.7228 | -19.1896907216 | 19.4 | 19.64 | 15.6772 | 1483 | 18.42793547 | SP |
| 12 | -3.4828 | -18.1774530271 | 19.16 | 19.9301 | 15.6772 | 1519 | 18.68367011 | SP |
| 26 | -5.3528 | -25.4531621493 | 21.03 | 21.03 | 15.6772 | 1891 | 19.23580917 | SP |
| 52 | -5.9328 | -27.4539565016 | 21.61 | 29.17 | 15.6772 | 2475 | 21.6757542 | SP |
| 156 | -12.1928 | -43.7488338715 | 27.87 | 32.3 | 15.6772 | 5072 | 25.07852994 | SP |
| 260 | 2.0372 | 14.935483871 | 13.64 | 32.3 | 4.05 | 11597 | 15.44406079 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 15.6772 | -1.26 | -7.45 | 16.5 | 16.5 | 15.6772 | 3073 |
| 1721082600 | 16.9396 | -0.43 | -2.46 | 17.04 | 17.18 | 16.78 | 900 |
| 1720823400 | 17.3668 | -0.3 | -1.71 | 17.59 | 17.59 | 17.22 | 1907 |
| 1720737000 | 17.6683 | -1.37 | -7.20 | 18.16 | 18.16 | 17.64 | 2741 |
| 1720650600 | 19.04 | -0.36 | -1.86 | 19.36 | 19.4 | 19.04 | 2682 |
| 1720564200 | 19.4008 | 0.31 | 1.64 | 19.08 | 19.4008 | 19.08 | 1105 |
| 1720477800 | 19.0871 | -0.25 | -1.27 | 19 | 19.1585 | 18.99 | 650 |
| 1720218600 | 19.3323 | 0.25 | 1.30 | 19.09 | 19.5 | 19.09 | 1438 |
| 1720040640 | 19.0841 | 0.03 | 0.15 | 19.04 | 19.0841 | 18.82 | 923 |
| 1719959400 | 19.0563 | -0.16 | -0.84 | 19.1 | 19.19 | 19.05 | 1380 |
| 1719873000 | 19.2169 | 0.31 | 1.66 | 18.76 | 19.29 | 18.76 | 1434 |
| 1719613800 | 18.9037 | -0.35 | -1.79 | 18.85 | 19.1865 | 18.85 | 858 |
| 1719527400 | 19.2489 | -0.13 | -0.69 | 19.2 | 19.46 | 19.2 | 746 |
| 1719441000 | 19.3823 | -0.16 | -0.84 | 19.57 | 19.57 | 19.3823 | 635 |
| 1719354600 | 19.546 | 0.37 | 1.91 | 19.27 | 19.62 | 19.27 | 801 |
| 1719268200 | 19.1803 | -0.37 | -1.89 | 19.37 | 19.37 | 19.0501 | 1362 |
| 1719009000 | 19.5504 | 0.05 | 0.27 | 19.61 | 19.64 | 19.5504 | 638 |
| 1718922600 | 19.4975 | 0.12 | 0.61 | 19.4 | 19.56 | 19.23 | 2799 |
| 1718749800 | 19.3785 | -0.03 | -0.15 | 19.32 | 19.392 | 19.32 | 390 |
| 1718663400 | 19.4081 | -0.39 | -1.99 | 19.82 | 19.82 | 19.4081 | 534 |
| 1718404200 | 19.8023 | 0.67 | 3.49 | 19.61 | 19.87 | 19.58 | 1065 |
| 1718317800 | 19.1347 | 0.42 | 2.23 | 18.99 | 19.375 | 18.99 | 1430 |
| 1718231400 | 18.7171 | -0.64 | -3.31 | 18.42 | 18.7171 | 18.19 | 1429 |
| 1718145000 | 19.3578 | 0.09 | 0.45 | 19.67 | 19.67 | 19.3578 | 376 |
| 1718058600 | 19.271 | 0.23 | 1.22 | 19.64 | 19.64 | 19.27 | 725 |
| 1717799400 | 19.0385 | 0.43 | 2.30 | 19.05 | 19.05 | 19.0385 | 134 |
| 1717713000 | 18.6107 | 0.24 | 1.28 | 18.615 | 18.615 | 18.6107 | 145 |
| 1717626600 | 18.375 | -0.39 | -2.06 | 18.83 | 18.83 | 18.375 | 272 |
| 1717540200 | 18.7619 | 0.54 | 2.96 | 18.52 | 18.7619 | 18.52 | 520 |
| 1717453800 | 18.2222 | 0.15 | 0.84 | 17.98 | 18.3215 | 17.98 | 6190 |
| 1717194600 | 18.07 | -0.51 | -2.74 | 18.25 | 18.25 | 18.07 | 1184 |
| 1717108200 | 18.58 | -0.36 | -1.93 | 18.9 | 18.9 | 18.58 | 631 |
| 1717021800 | 18.9447 | 0.46 | 2.48 | 18.85 | 18.9447 | 18.85 | 695 |
| 1716935400 | 18.4861 | 0.13 | 0.69 | 18.07 | 18.62 | 18.07 | 393 |
| 1716589800 | 18.3599 | -0.46 | -2.45 | 18.35 | 18.4799 | 18.32 | 1414 |
| 1716503400 | 18.8207 | 0.67 | 3.68 | 18.25 | 19.03 | 18.25 | 11734 |
| 1716417000 | 18.1521 | 0.27 | 1.51 | 18.07 | 18.22 | 17.916 | 1766 |
| 1716330600 | 17.8812 | 0.04 | 0.22 | 17.84 | 17.966 | 17.8303 | 2029 |
| 1716244200 | 17.8417 | 0 | 0.01 | 17.75 | 17.8417 | 17.6601 | 554 |
| 1715985000 | 17.8393 | 0.11 | 0.65 | 17.72 | 17.8599 | 17.72 | 765 |
| 1715898600 | 17.7248 | 0.1 | 0.56 | 17.7783 | 17.8 | 17.67 | 688 |
| 1715812200 | 17.6265 | -0.12 | -0.67 | 17.57 | 17.6749 | 17.57 | 424 |
| 1715725800 | 17.7449 | -0.41 | -2.23 | 17.8799 | 17.8883 | 17.7449 | 312 |
| 1715639400 | 18.1502 | -0.03 | -0.18 | 17.95 | 18.1552 | 17.8897 | 547 |
| 1715380200 | 18.1835 | 0.15 | 0.83 | 18.11 | 18.36 | 18.11 | 976 |
| 1715293800 | 18.0335 | -0.41 | -2.23 | 18.37 | 18.5 | 18.0335 | 617 |
| 1715207400 | 18.4457 | 0.11 | 0.58 | 18.68 | 18.68 | 18.4457 | 884 |
| 1715121000 | 18.3392 | -0.09 | -0.50 | 18.39 | 18.39 | 18.2183 | 336 |
| 1715034600 | 18.4305 | -0.35 | -1.88 | 18.51 | 18.5401 | 18.4305 | 2841 |
| 1714775400 | 18.7844 | -0.33 | -1.72 | 18.67 | 18.845 | 18.35 | 2984 |
| 1714689000 | 19.1132 | -0.59 | -3.02 | 19.33 | 19.344 | 19.1132 | 1694 |
| 1714602600 | 19.7079 | -0.11 | -0.57 | 19.84 | 19.84 | 19.37 | 6272 |
| 1714516200 | 19.8213 | 0.74 | 3.89 | 19.48 | 19.8213 | 19.325 | 1454 |
| 1714429800 | 19.0795 | -0.25 | -1.28 | 19.04 | 19.13 | 19.04 | 374 |
| 1714170600 | 19.3271 | -0.24 | -1.24 | 19.85 | 19.85 | 19.3271 | 1866 |
| 1714084200 | 19.57 | 0.29 | 1.49 | 19.785 | 19.9301 | 19.57 | 2167 |
| 1713997800 | 19.283 | 0.08 | 0.40 | 19.16 | 19.49 | 19.16 | 853 |
| 1713911400 | 19.2053 | -0.73 | -3.67 | 19.7 | 19.7 | 19.2053 | 1647 |
| 1713825000 | 19.9363 | -0.39 | -1.90 | 20.27 | 20.3395 | 19.6902 | 5120 |
| 1713565800 | 20.3216 | -0.3 | -1.46 | 20.88 | 20.88 | 20.2799 | 2972 |
| 1713479400 | 20.6232 | 0.02 | 0.11 | 20.62 | 20.6899 | 20.23 | 2739 |
| 1713393000 | 20.6 | 0.27 | 1.31 | 20.19 | 20.67 | 20.0998 | 1374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
