ProShares UltraPro Short Dow 30 New (SDOW)
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 | -0.82 | -5.19316022799 | 15.79 | 15.88 | 14.1252 | 23930301 | 14.93876781 | SP |
| 4 | -1.81 | -10.7866507747 | 16.78 | 17.025 | 14.1252 | 15619879 | 15.84050454 | SP |
| 12 | -3.12 | -17.2470978441 | 18.09 | 18.5 | 14.1252 | 13105234 | 16.62175274 | SP |
| 26 | -3.72 | -19.9036918138 | 18.69 | 18.89 | 14.1252 | 11922674 | 16.9951315 | SP |
| 52 | -7.72 | -34.0237990304 | 22.69 | 29.26 | 14.1252 | 9646300 | 19.27227251 | SP |
| 156 | -18.66 | -55.4861730598 | 33.63 | 44.05 | 14.1252 | 8386708 | 25.55677133 | SP |
| 260 | -30.7 | -67.2213707029 | 45.67 | 95.9443 | 7.99 | 8274043 | 24.64681741 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 14.87 | 0.56 | 3.91 | 14.46 | 14.935 | 14.1252 | 23354763 |
| 1721255400 | 14.31 | -0.24 | -1.65 | 14.68 | 14.68 | 14.27 | 24148095 |
| 1721169000 | 14.55 | -0.85 | -5.52 | 15.22 | 15.22 | 14.52 | 24971936 |
| 1721082600 | 15.4 | -0.22 | -1.41 | 15.41 | 15.5 | 15.24 | 25638219 |
| 1720823400 | 15.62 | -0.29 | -1.82 | 15.79 | 15.88 | 15.335 | 21538491 |
| 1720737000 | 15.91 | -0.04 | -0.25 | 15.93 | 16.075 | 15.76 | 20274495 |
| 1720650600 | 15.95 | -0.53 | -3.22 | 16.489999 | 16.53 | 15.92 | 11891770 |
| 1720564200 | 16.48 | 0.07 | 0.43 | 16.45 | 16.665 | 16.225 | 8229446 |
| 1720477800 | 16.41 | 0.04 | 0.24 | 16.29 | 16.5 | 16 | 10692340 |
| 1720218600 | 16.37 | -0.08 | -0.49 | 16.43 | 16.629999 | 16.334 | 11354737 |
| 1720040640 | 16.45 | 0.07 | 0.43 | 16.34 | 16.535 | 16.3 | 8451917 |
| 1719959400 | 16.379999 | -0.21 | -1.27 | 16.69 | 16.71 | 16.379999 | 10461354 |
| 1719873000 | 16.59 | -0.04 | -0.24 | 16.52 | 16.76 | 16.23 | 18270341 |
| 1719613800 | 16.629999 | 0.08 | 0.48 | 16.6 | 16.875 | 16.23 | 23284464 |
| 1719527400 | 16.55 | -0.03 | -0.18 | 16.67 | 16.73 | 16.4401 | 10396301 |
| 1719441000 | 16.579999 | -0.3 | -1.78 | 16.739999 | 16.8601 | 16.5201 | 9282247 |
| 1719354600 | 16.88 | 0.39 | 2.37 | 16.559999 | 17.025 | 16.48 | 10994082 |
| 1719268200 | 16.489999 | -0.34 | -2.02 | 16.69 | 16.76 | 16.288599 | 11814462 |
| 1719009000 | 16.83 | 0.01 | 0.06 | 16.78 | 16.94 | 16.68 | 11728243 |
| 1718922600 | 16.82 | -0.37 | -2.15 | 17.26 | 17.3099 | 16.68 | 11949094 |
| 1718749800 | 17.19 | -0.06 | -0.35 | 17.23 | 17.345 | 17.06 | 9847089 |
| 1718663400 | 17.25 | -0.3 | -1.71 | 17.71 | 17.74 | 17.17 | 9148519 |
| 1718404200 | 17.55 | 0.11 | 0.63 | 17.78 | 17.9199 | 17.5201 | 12316153 |
| 1718317800 | 17.44 | 0.11 | 0.63 | 17.47 | 17.755 | 17.345 | 8885150 |
| 1718231400 | 17.33 | 0.05 | 0.29 | 16.79 | 17.455 | 16.76 | 17747774 |
| 1718145000 | 17.28 | 0.17 | 0.99 | 17.32 | 17.69 | 17.25 | 9577707 |
| 1718058600 | 17.11 | -0.08 | -0.47 | 17.28 | 17.3789 | 17.09 | 10420035 |
| 1717799400 | 17.19 | 0.13 | 0.76 | 17.15 | 17.28 | 16.78 | 15234786 |
| 1717713000 | 17.06 | -0.1 | -0.58 | 17.13 | 17.2601 | 16.89 | 12943988 |
| 1717626600 | 17.16 | -0.12 | -0.69 | 17.15 | 17.5 | 17.09 | 11618830 |
| 1717540200 | 17.28 | -0.18 | -1.03 | 17.63 | 17.69 | 17.16 | 13475838 |
| 1717453800 | 17.46 | 0.19 | 1.10 | 17.23 | 17.89 | 17.225 | 15336736 |
| 1717194600 | 17.27 | -0.83 | -4.59 | 18.03 | 18.15 | 17.25 | 15708570 |
| 1717108200 | 18.1 | 0.45 | 2.55 | 18.1 | 18.245 | 17.96 | 14887953 |
| 1717021800 | 17.65 | 0.53 | 3.10 | 17.54 | 17.7001 | 17.504 | 13022331 |
| 1716935400 | 17.12 | 0.28 | 1.66 | 16.96 | 17.32 | 16.909 | 13167650 |
| 1716589800 | 16.84 | 0.03 | 0.18 | 16.77 | 16.91 | 16.64 | 12991570 |
| 1716503400 | 16.81 | 0.74 | 4.60 | 16.059999 | 16.88 | 16.05 | 18190875 |
| 1716417000 | 16.07 | 0.27 | 1.71 | 15.91 | 16.204999 | 15.803 | 9240770 |
| 1716330600 | 15.8 | -0.08 | -0.50 | 15.88 | 15.925 | 15.775 | 6061895 |
| 1716244200 | 15.88 | 0.23 | 1.47 | 15.68 | 15.91 | 15.57 | 8750921 |
| 1715985000 | 15.65 | -0.15 | -0.95 | 15.75 | 15.835 | 15.65 | 8161233 |
| 1715898600 | 15.8 | 0.03 | 0.19 | 15.73 | 15.82 | 15.59 | 10149182 |
| 1715812200 | 15.77 | -0.45 | -2.77 | 16.03 | 16.059999 | 15.7401 | 9661639 |
| 1715725800 | 16.219999 | -0.12 | -0.73 | 16.34 | 16.44 | 16.1313 | 8721395 |
| 1715639400 | 16.34 | 0.09 | 0.55 | 16.11 | 16.3912 | 16.0862 | 6518305 |
| 1715380200 | 16.25 | -0.13 | -0.79 | 16.239999 | 16.3873 | 16.16 | 10554610 |
| 1715293800 | 16.379999 | -0.44 | -2.62 | 16.9 | 16.9 | 16.3501 | 8090115 |
| 1715207400 | 16.82 | -0.21 | -1.23 | 17.1 | 17.115 | 16.76 | 9334776 |
| 1715121000 | 17.03 | -0.04 | -0.23 | 16.98 | 17.09 | 16.9 | 9701957 |
| 1715034600 | 17.07 | -0.23 | -1.33 | 17.08 | 17.28 | 17.0251 | 8860363 |
| 1714775400 | 17.3 | -0.61 | -3.41 | 17.21 | 17.52 | 17.11 | 21515285 |
| 1714689000 | 17.91 | -0.47 | -2.56 | 18.06 | 18.3976 | 17.81 | 18311761 |
| 1714602600 | 18.38 | -0.08 | -0.43 | 18.46 | 18.5 | 17.7 | 20688680 |
| 1714516200 | 18.46 | 0.79 | 4.47 | 17.86 | 18.475 | 17.83 | 12883254 |
| 1714429800 | 17.67 | -0.2 | -1.12 | 17.77 | 17.92 | 17.645 | 8076037 |
| 1714170600 | 17.87 | -0.21 | -1.16 | 18.09 | 18.13 | 17.7201 | 8467784 |
| 1714084200 | 18.08 | 0.54 | 3.08 | 18.23 | 18.53 | 17.975 | 15084932 |
| 1713997800 | 17.54 | 0.09 | 0.52 | 17.48 | 17.75 | 17.415 | 12323709 |
| 1713911400 | 17.45 | -0.38 | -2.13 | 17.65 | 17.76 | 17.39 | 13644298 |
| 1713825000 | 17.83 | -0.37 | -2.03 | 17.93 | 18.195 | 17.53 | 14325581 |
| 1713565800 | 18.2 | -0.3 | -1.62 | 18.37 | 18.4637 | 18.01 | 16138255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
