ProShares UltraShort SmallCap600 (SDD)
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 | -0.55 | -3.61129349967 | 15.23 | 15.5 | 14.68 | 1128 | 15.29628435 | SP |
| 4 | 1.21 | 8.98292501856 | 13.47 | 15.84 | 13.4219 | 2520 | 15.19463024 | SP |
| 12 | -1 | -6.37755102041 | 15.68 | 16.35 | 12.71 | 1956 | 14.3404678 | SP |
| 26 | -4.32 | -22.7368421053 | 19 | 19.4008 | 12.71 | 2977 | 15.87420687 | SP |
| 52 | -5.18 | -26.0825780463 | 19.86 | 21.03 | 12.71 | 2464 | 17.23391292 | SP |
| 156 | -6.95 | -32.1312991216 | 21.63 | 32.3 | 12.71 | 5137 | 24.28947781 | SP |
| 260 | 3.33 | 29.3392070485 | 11.35 | 32.3 | 4.05 | 11578 | 15.53342677 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 15.0088 | -0.38 | -2.46 | 15.41 | 15.41 | 15.0088 | 250 |
| 1735860600 | 15.388 | 0.08 | 0.54 | 15.45 | 15.45 | 14.93 | 895 |
| 1735687800 | 15.3058 | 0.03 | 0.17 | 15.09 | 15.3058 | 15.09 | 1728 |
| 1735601400 | 15.28 | 0.11 | 0.69 | 15.23 | 15.5 | 15.23 | 1637 |
| 1735342200 | 15.1747 | 0.47 | 3.16 | 15.05 | 15.2101 | 14.9 | 974 |
| 1735255800 | 14.7095 | -0.2 | -1.35 | 14.79 | 14.8 | 14.7095 | 888 |
| 1735077840 | 14.911 | -0.24 | -1.60 | 15.02 | 15.05 | 14.911 | 756 |
| 1734996600 | 15.1537 | -0.17 | -1.13 | 15.2 | 15.2 | 15.1537 | 769 |
| 1734737400 | 15.3272 | -0.12 | -0.79 | 15.84 | 15.84 | 14.96 | 10812 |
| 1734651000 | 15.4487 | 0.17 | 1.10 | 14.99 | 15.45 | 14.99 | 18996 |
| 1734564600 | 15.28 | 1.11 | 7.80 | 14.08 | 15.28 | 14.08 | 3072 |
| 1734478200 | 14.1745 | 0.37 | 2.65 | 13.99 | 14.2 | 13.99 | 1388 |
| 1734391800 | 13.8085 | -0.09 | -0.62 | 13.72 | 13.8085 | 13.72 | 435 |
| 1734132600 | 13.895 | 0.18 | 1.30 | 13.78 | 13.9407 | 13.78 | 706 |
| 1734046200 | 13.7166 | 0.25 | 1.83 | 13.62 | 13.7166 | 13.62 | 24 |
| 1733959800 | 13.4707 | -0.16 | -1.20 | 13.52 | 13.53 | 13.4707 | 336 |
| 1733873400 | 13.6339 | 0.11 | 0.81 | 13.51 | 13.739 | 13.51 | 890 |
| 1733787000 | 13.525 | 0.05 | 0.37 | 13.47 | 13.525 | 13.4219 | 805 |
| 1733527800 | 13.4757 | -0.02 | -0.15 | 13.23 | 13.5214 | 13.23 | 500 |
| 1733441400 | 13.4953 | 0.39 | 2.96 | 13.27 | 13.4953 | 13.2 | 1189 |
| 1733355000 | 13.1072 | -0.11 | -0.82 | 13.29 | 13.3 | 13.1072 | 760 |
| 1733268600 | 13.216 | 0.21 | 1.59 | 13.08 | 13.216 | 13.08 | 255 |
| 1733182200 | 13.0093 | -0.01 | -0.06 | 13.1 | 13.121 | 13.0093 | 1020 |
| 1732917840 | 13.0165 | -0.11 | -0.80 | 12.91 | 13.06 | 12.91 | 19509 |
| 1732750200 | 13.1216 | 0.01 | 0.11 | 12.8 | 13.1216 | 12.8 | 427 |
| 1732663800 | 13.107 | 0.28 | 2.18 | 12.92 | 13.14 | 12.92 | 2771 |
| 1732577400 | 12.8276 | -0.52 | -3.89 | 13.66 | 13.66 | 12.71 | 2596 |
| 1732318200 | 13.3463 | -0.46 | -3.31 | 13.71 | 13.71 | 13.3463 | 1347 |
| 1732231800 | 13.8035 | -0.51 | -3.53 | 14.04 | 14.04 | 13.78 | 1024 |
| 1732145400 | 14.3092 | 0.02 | 0.11 | 14.45 | 14.45 | 14.3092 | 768 |
| 1732059000 | 14.2937 | -0.04 | -0.29 | 14.58 | 14.65 | 14.2937 | 3345 |
| 1731972600 | 14.335 | -0.02 | -0.14 | 14.15 | 14.335 | 14.15 | 1707 |
| 1731713400 | 14.3558 | 0.23 | 1.63 | 13.96 | 14.3558 | 13.96 | 1249 |
| 1731627000 | 14.1249 | 0.38 | 2.74 | 13.58 | 14.1249 | 13.58 | 429 |
| 1731540600 | 13.7479 | 0.21 | 1.55 | 13.35 | 13.7479 | 13.35 | 1004 |
| 1731454200 | 13.538 | 0.38 | 2.87 | 13.1801 | 13.538 | 13.17 | 6762 |
| 1731367800 | 13.16 | -0.39 | -2.90 | 13.26 | 13.26 | 13.12 | 646 |
| 1731108600 | 13.5524 | -0.14 | -0.99 | 13.59 | 13.59 | 13.5155 | 2639 |
| 1731022200 | 13.6884 | 0.17 | 1.25 | 13.595 | 13.7052 | 13.5 | 1313 |
| 1730935800 | 13.5198 | -1.85 | -12.03 | 13.88 | 14.0401 | 13.5198 | 4924 |
| 1730849400 | 15.3695 | -0.69 | -4.27 | 15.95 | 15.95 | 15.3695 | 520 |
| 1730763000 | 16.0548 | -0.11 | -0.66 | 16.09 | 16.35 | 16.009899 | 4233 |
| 1730500200 | 16.1617 | -0.03 | -0.16 | 16.079999 | 16.1617 | 16.079999 | 222 |
| 1730413800 | 16.1875 | 0.44 | 2.78 | 15.82 | 16.1875 | 15.82 | 343 |
| 1730327400 | 15.7503 | -0.03 | -0.20 | 15.7503 | 15.7503 | 15.7503 | 106 |
| 1730241000 | 15.7812 | 0.18 | 1.13 | 15.8754 | 15.8754 | 15.7812 | 253 |
| 1730154600 | 15.6052 | -0.49 | -3.03 | 15.64 | 15.6712 | 15.6052 | 293 |
| 1729895400 | 16.093499 | 0.15 | 0.96 | 15.73 | 16.093499 | 15.73 | 596 |
| 1729809000 | 15.9399 | -0.12 | -0.72 | 15.93 | 15.9399 | 15.93 | 74 |
| 1729722600 | 16.055 | 0.27 | 1.69 | 15.9 | 16.055 | 15.9 | 909 |
| 1729636200 | 15.7888 | 0.18 | 1.18 | 15.63 | 15.81 | 15.63 | 473 |
| 1729549800 | 15.6051 | 0.51 | 3.41 | 15.1 | 15.6051 | 15.1 | 230 |
| 1729290600 | 15.0903 | 0.05 | 0.33 | 15 | 15.1 | 15 | 316 |
| 1729204200 | 15.0403 | 0.09 | 0.60 | 15.03 | 15.13 | 15 | 243 |
| 1729117800 | 14.9499 | -0.39 | -2.54 | 15.11 | 15.11 | 14.9499 | 243 |
| 1729031400 | 15.3393 | -0.05 | -0.35 | 15.33 | 15.3394 | 15.19 | 791 |
| 1728945000 | 15.3938 | -0.19 | -1.23 | 15.68 | 15.68 | 15.3938 | 118 |
| 1728685800 | 15.585 | -0.59 | -3.64 | 15.8 | 15.8 | 15.585 | 189 |
| 1728599400 | 16.1735 | 0.24 | 1.50 | 16.1735 | 16.1735 | 16.1735 | 22 |
| 1728513000 | 15.9343 | -0.02 | -0.14 | 15.93 | 15.9343 | 15.93 | 59 |
| 1728426600 | 15.9562 | -0.04 | -0.22 | 16.12 | 16.12 | 15.94 | 206 |
| 1728340200 | 15.9912 | 0.3 | 1.90 | 15.9 | 16.0107 | 15.9 | 237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
