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 | 1.0923 | 6.22748004561 | 17.54 | 19.08 | 17.27 | 4802 | 17.99105776 | SP |
| 4 | 3.3923 | 22.2591863517 | 15.24 | 19.08 | 14.78 | 3183 | 16.97967793 | SP |
| 12 | 4.5523 | 32.3316761364 | 14.08 | 19.08 | 14.08 | 3014 | 15.80367814 | SP |
| 26 | 1.0723 | 6.10649202733 | 17.56 | 19.08 | 12.71 | 2129 | 15.26028904 | SP |
| 52 | -0.1577 | -0.83927621075 | 18.79 | 20.88 | 12.71 | 2564 | 16.55337897 | SP |
| 156 | -5.9377 | -24.1664631665 | 24.57 | 32.3 | 12.71 | 4881 | 23.9855913 | SP |
| 260 | -3.3177 | -15.1148063781 | 21.95 | 32.3 | 4.05 | 11299 | 15.55726935 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 18.6323 | 0.21 | 1.14 | 19.08 | 19.08 | 18.31 | 7868 |
| 1741645800 | 18.4216 | 0.79 | 4.49 | 18.54 | 18.73 | 18.09 | 2102 |
| 1741390200 | 17.6292 | -0.21 | -1.17 | 17.89 | 18.1299 | 17.6292 | 1654 |
| 1741303800 | 17.8376 | 0.5 | 2.90 | 17.62 | 17.95 | 17.44 | 5525 |
| 1741217400 | 17.3347 | -0.29 | -1.62 | 17.54 | 17.79 | 17.27 | 6862 |
| 1741131000 | 17.6202 | 0.46 | 2.66 | 17.52 | 18.05 | 17.22 | 7416 |
| 1741044600 | 17.1641 | 0.76 | 4.64 | 16.469999 | 17.26 | 16.39 | 5539 |
| 1740785400 | 16.403099 | -0.25 | -1.48 | 16.71 | 16.81 | 16.403099 | 2158 |
| 1740699000 | 16.649999 | 0.48 | 2.96 | 16.36 | 16.649999 | 16.3 | 1731 |
| 1740612600 | 16.171299 | 0.03 | 0.17 | 16.149999 | 16.26 | 15.87 | 2739 |
| 1740526200 | 16.143899 | 0.01 | 0.08 | 16.1 | 16.26 | 16.1 | 3590 |
| 1740439800 | 16.1305 | 0.13 | 0.80 | 15.98 | 16.14 | 15.92 | 1161 |
| 1740180600 | 16.002099 | 0.86 | 5.70 | 15.01 | 16.004999 | 15.01 | 1051 |
| 1740094200 | 15.1391 | 0.3 | 2.00 | 15.03 | 15.3072 | 15.03 | 7374 |
| 1740007800 | 14.8421 | 0.06 | 0.41 | 14.94 | 14.94 | 14.8421 | 527 |
| 1739921400 | 14.7813 | -0.14 | -0.94 | 14.78 | 14.7996 | 14.78 | 447 |
| 1739575800 | 14.9215 | 0.06 | 0.40 | 14.86 | 14.9215 | 14.86 | 300 |
| 1739489400 | 14.8627 | -0.42 | -2.76 | 14.98 | 14.98 | 14.8627 | 1387 |
| 1739403000 | 15.285 | 0.41 | 2.79 | 15.24 | 15.43 | 15.2101 | 1049 |
| 1739316600 | 14.8704 | 0.01 | 0.06 | 15.21 | 15.21 | 14.86 | 2051 |
| 1739230200 | 14.8608 | -0.02 | -0.12 | 14.65 | 14.92 | 14.65 | 942 |
| 1738971000 | 14.8789 | 0.4 | 2.77 | 14.44 | 14.88 | 14.44 | 2998 |
| 1738884600 | 14.4785 | 0.1 | 0.72 | 14.4785 | 14.4785 | 14.4785 | 19 |
| 1738798200 | 14.3743 | -0.22 | -1.48 | 14.36 | 14.4 | 14.36 | 277 |
| 1738711800 | 14.5904 | -0.34 | -2.26 | 14.8899 | 14.8899 | 14.5904 | 425 |
| 1738625400 | 14.9271 | 0.4 | 2.75 | 15.11 | 15.245 | 14.8036 | 3027 |
| 1738366200 | 14.5278 | 0.25 | 1.74 | 14.24 | 14.68 | 14.1833 | 661 |
| 1738279800 | 14.2789 | -0.28 | -1.94 | 14.45 | 14.45 | 14.2789 | 316 |
| 1738193400 | 14.5617 | 0.11 | 0.74 | 14.42 | 14.5617 | 14.42 | 337 |
| 1738107000 | 14.4549 | -0.03 | -0.22 | 14.39 | 14.47 | 14.39 | 203 |
| 1738020600 | 14.4866 | 0.11 | 0.77 | 14.45 | 14.49 | 14.45 | 274 |
| 1737761400 | 14.3755 | -0.01 | -0.05 | 14.41 | 14.41 | 14.3 | 1193 |
| 1737675000 | 14.3823 | 0 | 0.00 | 14.3823 | 14.3823 | 14.3823 | 0 |
| 1737588600 | 14.3823 | 0.22 | 1.59 | 14.12 | 14.3823 | 14.12 | 354 |
| 1737502200 | 14.1576 | -0.33 | -2.29 | 14.38 | 14.38 | 14.12 | 2566 |
| 1737156600 | 14.49 | -0.26 | -1.75 | 14.7 | 14.7 | 14.45 | 16268 |
| 1737070200 | 14.7474 | -0.1 | -0.68 | 14.77 | 14.77 | 14.7474 | 217 |
| 1736983800 | 14.8489 | -0.52 | -3.37 | 15.05 | 15.05 | 14.75 | 4004 |
| 1736897400 | 15.3662 | -0.41 | -2.57 | 15.52 | 15.68 | 15.3662 | 1576 |
| 1736811000 | 15.7714 | -0.18 | -1.14 | 16.27 | 16.27 | 15.7714 | 625 |
| 1736551800 | 15.954 | 0.57 | 3.71 | 15.68 | 16.2199 | 15.68 | 3059 |
| 1736379000 | 15.3836 | 0.12 | 0.78 | 15.27 | 15.689 | 15.27 | 17748 |
| 1736292600 | 15.2644 | 0.18 | 1.21 | 14.77 | 15.37 | 14.77 | 1166 |
| 1736206200 | 15.0817 | 0.07 | 0.49 | 14.68 | 15.1 | 14.68 | 1052 |
| 1735947000 | 15.0088 | -0.38 | -2.46 | 15.41 | 15.41 | 15.0088 | 300 |
| 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 | 10902 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
