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 | -0.17 | -0.919415900487 | 18.49 | 19.01 | 18.31 | 10705772 | 18.64228346 | SP |
| 4 | -0.69 | -3.62966859548 | 19.01 | 19.47 | 18.19 | 11902740 | 18.70134612 | SP |
| 12 | -1.22 | -6.24360286592 | 19.54 | 20.445 | 18.19 | 11629381 | 19.14516317 | SP |
| 26 | -4.99 | -21.4071214071 | 23.31 | 23.73 | 18.19 | 11521305 | 20.20740341 | SP |
| 52 | -9.4 | -33.9105339105 | 27.72 | 28.1484 | 18.19 | 11017564 | 22.4673416 | SP |
| 156 | -22.23 | -54.8212083847 | 40.55 | 57.07 | 18.19 | 9312223 | 33.93541566 | SP |
| 260 | -4.31 | -19.0455148034 | 22.63 | 57.07 | 6.91 | 12278087 | 23.84450902 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 18.32 | -0.39 | -2.08 | 18.65 | 18.725 | 18.31 | 10333894 |
| 1739403000 | 18.71 | 0.11 | 0.59 | 18.97 | 19.01 | 18.6377 | 11240601 |
| 1739316600 | 18.6 | -0.01 | -0.05 | 18.75 | 18.7501 | 18.55 | 7546443 |
| 1739230200 | 18.61 | -0.24 | -1.27 | 18.66 | 18.7399 | 18.57 | 9089877 |
| 1738971000 | 18.85 | 0.36 | 1.95 | 18.49 | 18.8999 | 18.4 | 15318044 |
| 1738884600 | 18.49 | -0.13 | -0.70 | 18.51 | 18.725 | 18.49 | 11225480 |
| 1738798200 | 18.62 | -0.15 | -0.80 | 18.84 | 18.97 | 18.615 | 9418812 |
| 1738711800 | 18.77 | -0.25 | -1.31 | 19.02 | 19.055 | 18.7367 | 16595923 |
| 1738625400 | 19.02 | 0.25 | 1.33 | 19.34 | 19.47 | 18.8601 | 19647880 |
| 1738366200 | 18.77 | 0.23 | 1.24 | 18.42 | 18.805 | 18.26 | 16682581 |
| 1738279800 | 18.54 | -0.2 | -1.07 | 18.61 | 18.8152 | 18.44 | 11027719 |
| 1738193400 | 18.74 | 0.17 | 0.92 | 18.62 | 18.895 | 18.6 | 11379181 |
| 1738107000 | 18.57 | -0.32 | -1.69 | 18.82 | 19.02 | 18.515 | 10880282 |
| 1738020600 | 18.89 | 0.53 | 2.89 | 19.16 | 19.17 | 18.8698 | 17526410 |
| 1737761400 | 18.36 | -0.08 | -0.43 | 18.24 | 18.43 | 18.19 | 7921812 |
| 1737675000 | 18.44 | 0 | 0.00 | 18.44 | 18.44 | 18.44 | 0 |
| 1737588600 | 18.44 | -0.19 | -1.02 | 18.47 | 18.4906 | 18.34 | 8481737 |
| 1737502200 | 18.63 | -0.34 | -1.79 | 18.79 | 18.9187 | 18.63 | 9463281 |
| 1737156600 | 18.97 | -0.36 | -1.86 | 19.01 | 19.1001 | 18.86 | 10469361 |
| 1737070200 | 19.33 | 0.07 | 0.36 | 19.18 | 19.3876 | 19.16 | 10198134 |
| 1736983800 | 19.26 | -0.72 | -3.60 | 19.42 | 19.505 | 19.18 | 11659981 |
| 1736897400 | 19.98 | -0.03 | -0.15 | 19.83 | 20.25 | 19.7812 | 11341484 |
| 1736811000 | 20.01 | -0.06 | -0.30 | 20.42 | 20.445 | 20 | 10991195 |
| 1736551800 | 20.07 | 0.6 | 3.08 | 19.78 | 20.21 | 19.735 | 21053121 |
| 1736379000 | 19.47 | -0.04 | -0.21 | 19.51 | 19.7598 | 19.39 | 13404589 |
| 1736292600 | 19.51 | 0.43 | 2.25 | 18.95 | 19.63 | 18.935 | 11856420 |
| 1736206200 | 19.08 | -0.22 | -1.14 | 19.01 | 19.19 | 18.79 | 11740938 |
| 1735947000 | 19.3 | -0.47 | -2.38 | 19.59 | 19.67 | 19.25 | 14763919 |
| 1735860600 | 19.77 | 0.1 | 0.51 | 19.45 | 20.04 | 19.33 | 20809182 |
| 1735687800 | 19.67 | 0.17 | 0.87 | 19.41 | 19.78 | 19.3637 | 12678359 |
| 1735601400 | 19.5 | 0.43 | 2.25 | 19.52 | 19.7582 | 19.2839 | 11638962 |
| 1735342200 | 19.07 | 0.4 | 2.14 | 18.91 | 19.335 | 18.9039 | 15282612 |
| 1735255800 | 18.67 | 0.02 | 0.11 | 18.77 | 18.855 | 18.58 | 9522334 |
| 1735077840 | 18.65 | -0.4 | -2.10 | 18.98 | 19.0212 | 18.65 | 6556741 |
| 1734996600 | 19.05 | -0.68 | -3.45 | 19.3 | 19.52 | 19.02 | 11362052 |
| 1734737400 | 19.73 | -0.43 | -2.13 | 20.36 | 20.42 | 19.39 | 18014005 |
| 1734651000 | 20.16 | 0.02 | 0.10 | 19.8 | 20.1782 | 19.69 | 19112923 |
| 1734564600 | 20.14 | 1.13 | 5.94 | 19.03 | 20.17 | 18.88 | 19998020 |
| 1734478200 | 19.01 | 0.17 | 0.90 | 19.02 | 19.09 | 18.95 | 11492884 |
| 1734391800 | 18.84 | -0.15 | -0.79 | 18.9 | 18.9499 | 18.78 | 7757933 |
| 1734132600 | 18.99 | 0.03 | 0.16 | 18.87 | 19.0882 | 18.815 | 10058425 |
| 1734046200 | 18.96 | 0.2 | 1.07 | 18.84 | 18.97 | 18.8 | 9358629 |
| 1733959800 | 18.76 | -0.29 | -1.52 | 18.87 | 18.8982 | 18.71 | 7445225 |
| 1733873400 | 19.05 | 0.12 | 0.63 | 18.9 | 19.1 | 18.8797 | 8204641 |
| 1733787000 | 18.93 | 0.2 | 1.07 | 18.75 | 18.97 | 18.7407 | 7622344 |
| 1733527800 | 18.73 | -0.05 | -0.27 | 18.76 | 18.7899 | 18.6592 | 6736841 |
| 1733441400 | 18.78 | 0.06 | 0.32 | 18.72 | 18.8068 | 18.675 | 6615123 |
| 1733355000 | 18.72 | -0.24 | -1.24 | 18.85 | 18.8877 | 18.7099 | 9506507 |
| 1733268600 | 18.955 | 0 | 0.03 | 18.98 | 19.0499 | 18.93 | 9010539 |
| 1733182200 | 18.95 | -0.08 | -0.42 | 18.99 | 19.03 | 18.91 | 10003056 |
| 1732917840 | 19.03 | -0.21 | -1.09 | 19.21 | 19.21 | 18.965 | 4218430 |
| 1732750200 | 19.24 | 0.14 | 0.73 | 19.13 | 19.34 | 19.1 | 9175180 |
| 1732663800 | 19.1 | -0.2 | -1.04 | 19.23 | 19.2751 | 19.0601 | 11022521 |
| 1732577400 | 19.3 | -0.13 | -0.67 | 19.17 | 19.46 | 19.09 | 11982387 |
| 1732318200 | 19.43 | -0.1 | -0.51 | 19.54 | 19.58 | 19.3899 | 11541636 |
| 1732231800 | 19.53 | -0.21 | -1.06 | 19.55 | 19.9401 | 19.43 | 16771476 |
| 1732145400 | 19.74 | -0.01 | -0.05 | 19.74 | 20.125 | 19.72 | 11962538 |
| 1732059000 | 19.75 | -0.13 | -0.65 | 20.12 | 20.1699 | 19.69 | 12056876 |
| 1731972600 | 19.88 | -0.15 | -0.75 | 20.01 | 20.07 | 19.79 | 10061210 |
| 1731713400 | 20.03 | 0.51 | 2.61 | 19.77 | 20.17 | 19.7401 | 14356061 |
| 1731627000 | 19.52 | 0.26 | 1.35 | 19.26 | 19.56 | 19.23 | 11276304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
