ProShares UltraShort S&P500 (SDS) Historical Stock Data
26.21 ↓0.69 (-2.57%)
As of May 3, 2024, 2:14pm EST.
Historical Data
In the past 30 trading days, SDS is up 0.41% a day on average. There have been 19 days where ProShares UltraShort S&P500 closed green and 11 days where SDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 27.01 | 26.90 | ↓$0.11 (-0.41%) | 26.81 | 27.50 | 13.07M |
| 2024-05-01 | 27.26 | 27.40 | ↑$0.14 (0.51%) | 26.54 | 27.44 | 19.13M |
| 2024-04-30 | 26.53 | 27.20 | ↑$0.67 (2.53%) | 26.41 | 27.20 | 10.66M |
| 2024-04-29 | 26.36 | 26.36 | ↑$0.00 (0.00%) | 26.28 | 26.64 | 8.12M |
| 2024-04-26 | 26.75 | 26.53 | ↓$0.22 (-0.82%) | 26.36 | 26.81 | 10.02M |
| 2024-04-25 | 27.49 | 27.04 | ↓$0.45 (-1.64%) | 26.95 | 27.67 | 15.06M |
| 2024-04-24 | 26.67 | 26.80 | ↑$0.13 (0.49%) | 26.59 | 27.04 | 8.60M |
| 2024-04-23 | 27.20 | 26.78 | ↓$0.42 (-1.54%) | 26.71 | 27.24 | 10.65M |
| 2024-04-22 | 27.61 | 27.41 | ↓$0.20 (-0.72%) | 27.10 | 27.89 | 9.48M |
| 2024-04-19 | 27.44 | 27.90 | ↑$0.46 (1.68%) | 27.32 | 28.04 | 22.23M |
| 2024-04-18 | 27.14 | 27.41 | ↑$0.27 (0.99%) | 26.91 | 27.51 | 15.51M |
| 2024-04-17 | 26.68 | 27.27 | ↑$0.59 (2.21%) | 26.67 | 27.42 | 14.37M |
| 2024-04-16 | 26.79 | 26.93 | ↑$0.14 (0.52%) | 26.62 | 27.08 | 20.06M |
| 2024-04-15 | 25.73 | 26.82 | ↑$1.09 (4.24%) | 25.72 | 26.92 | 17.82M |
| 2024-04-12 | 25.81 | 26.17 | ↑$0.36 (1.39%) | 25.68 | 26.34 | 17M |
| 2024-04-11 | 25.67 | 25.44 | ↓$0.23 (-0.90%) | 25.30 | 26.04 | 13.11M |
| 2024-04-10 | 25.88 | 25.80 | ↓$0.08 (-0.31%) | 25.61 | 26.00 | 22.79M |
| 2024-04-09 | 25.18 | 25.30 | ↑$0.12 (0.48%) | 25.16 | 25.78 | 12.95M |
| 2024-04-08 | 25.30 | 25.35 | ↑$0.05 (0.20%) | 25.20 | 25.42 | 7.15M |
| 2024-04-05 | 25.76 | 25.36 | ↓$0.40 (-1.55%) | 25.16 | 25.80 | 20.66M |
| 2024-04-04 | 24.87 | 25.89 | ↑$1.02 (4.10%) | 24.83 | 25.91 | 17.85M |
| 2024-04-03 | 25.40 | 25.24 | ↓$0.16 (-0.63%) | 25.09 | 25.41 | 7.38M |
| 2024-04-02 | 25.35 | 25.29 | ↓$0.06 (-0.24%) | 25.28 | 25.52 | 6.54M |
| 2024-04-01 | 24.81 | 24.96 | ↑$0.15 (0.60%) | 24.75 | 25.07 | 6.74M |
| 2024-03-29 | 24.84 | 24.86 | ↑$0.02 (0.08%) | 24.72 | 24.90 | 6.21M |
| 2024-03-28 | 24.84 | 24.86 | ↑$0.02 (0.08%) | 24.73 | 24.90 | 6.09M |
| 2024-03-27 | 24.98 | 24.85 | ↓$0.13 (-0.52%) | 24.84 | 25.20 | 7.10M |
| 2024-03-26 | 24.99 | 25.25 | ↑$0.26 (1.04%) | 24.97 | 25.27 | 4.19M |
| 2024-03-25 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.02 | 25.15 | 4.33M |
| 2024-03-22 | 24.89 | 24.97 | ↑$0.08 (0.32%) | 24.85 | 25.00 | 4.77M |
Create an account or log in to view more rows.
$SDS I need a smoke after this trade
$SDS Green by EOD guarentee
$SDS Lol she wants higher
$SDS this is just going to go up forever
$SDS wtf?
$SDS strong move here
$SDS the market is selling off
$SDS in it to win it
$SDS we back
$SDS in it to win it