ProShares UltraShort S&P500 (SDS) Historical Stock Data
69.38 ↑0.42 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SDS is up 0.08% a day on average. There have been 14 days where ProShares UltraShort S&P500 closed green and 16 days where SDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 68.78 | 69.38 | ↑$0.60 (0.87%) | 68.78 | 69.79 | 2.38M |
| 2025-12-05 | 69.00 | 68.96 | ↓$0.04 (-0.06%) | 68.40 | 69.19 | 3.05M |
| 2025-12-04 | 68.96 | 69.14 | ↑$0.18 (0.26%) | 68.96 | 69.74 | 1.66M |
| 2025-12-03 | 69.91 | 69.24 | ↓$0.67 (-0.96%) | 69.03 | 70.07 | 2.20M |
| 2025-12-02 | 69.60 | 69.69 | ↑$0.09 (0.13%) | 69.20 | 70.14 | 2.41M |
| 2025-12-01 | 70.22 | 69.91 | ↓$0.31 (-0.44%) | 69.38 | 70.22 | 3.27M |
| 2025-11-28 | 69.76 | 69.27 | ↓$0.49 (-0.70%) | 69.20 | 69.86 | 1.69M |
| 2025-11-26 | 70.40 | 69.96 | ↓$0.44 (-0.63%) | 69.54 | 70.57 | 12.62M |
| 2025-11-25 | 72.27 | 70.89 | ↓$1.38 (-1.91%) | 70.65 | 73.15 | 3.43M |
| 2025-11-24 | 73.62 | 72.23 | ↓$1.39 (-1.89%) | 71.94 | 73.86 | 4.54M |
| 2025-11-21 | 75.34 | 74.41 | ↓$0.93 (-1.23%) | 73.16 | 76.31 | 7.66M |
| 2025-11-20 | 71.32 | 75.85 | ↑$4.53 (6.35%) | 70.73 | 75.95 | 4.49M |
| 2025-11-19 | 14.81 | 14.72 | ↓$0.09 (-0.61%) | 14.50 | 14.90 | 47.91M |
| 2025-11-18 | 14.75 | 14.82 | ↑$0.07 (0.47%) | 14.61 | 15.01 | 55.27M |
| 2025-11-17 | 14.41 | 14.58 | ↑$0.17 (1.18%) | 14.23 | 14.73 | 53.02M |
| 2025-11-14 | 14.59 | 14.31 | ↓$0.28 (-1.92%) | 14.15 | 14.68 | 51.09M |
| 2025-11-13 | 13.95 | 14.29 | ↑$0.34 (2.44%) | 13.93 | 14.35 | 48.75M |
| 2025-11-12 | 13.77 | 13.84 | ↑$0.07 (0.51%) | 13.76 | 13.93 | 27.41M |
| 2025-11-11 | 13.97 | 13.85 | ↓$0.12 (-0.86%) | 13.81 | 14.01 | 32.28M |
| 2025-11-10 | 14.09 | 13.91 | ↓$0.18 (-1.28%) | 13.87 | 14.18 | 25.79M |
| 2025-11-07 | 14.48 | 14.34 | ↓$0.14 (-0.97%) | 14.34 | 14.76 | 42.88M |
| 2025-11-06 | 14.10 | 14.36 | ↑$0.26 (1.84%) | 14.06 | 14.43 | 42.63M |
| 2025-11-05 | 14.16 | 14.05 | ↓$0.11 (-0.78%) | 13.91 | 14.20 | 28.53M |
| 2025-11-04 | 14.11 | 14.15 | ↑$0.04 (0.28%) | 13.95 | 14.17 | 36.17M |
| 2025-11-03 | 13.72 | 13.82 | ↑$0.10 (0.73%) | 13.71 | 13.95 | 25.76M |
| 2025-10-31 | 13.74 | 13.86 | ↑$0.12 (0.87%) | 13.74 | 13.98 | 35.37M |
| 2025-10-30 | 13.78 | 13.94 | ↑$0.16 (1.16%) | 13.69 | 13.94 | 43.91M |
| 2025-10-29 | 13.58 | 13.63 | ↑$0.05 (0.37%) | 13.54 | 13.81 | 25.81M |
| 2025-10-28 | 13.65 | 13.64 | ↓$0.01 (-0.07%) | 13.57 | 13.74 | 18.01M |
| 2025-10-27 | 13.82 | 13.72 | ↓$0.10 (-0.72%) | 13.70 | 13.84 | 13.07M |
Create an account or log in to view more rows.
$SDS 5 minute looks sexy
$SDS looks like a loading
$SDS Holding Strong since January ??????????
$SDS bull flag
breakout!
$SDS Free money indeed??
$SDS to the moon!
$SDS volume = money
$SDS why is there no volume? Is that suspicious?
$SDS hold
$SDS How can this stock move so little? Damn