ProShares UltraShort SmallCap600 (SDD)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

19.82

+0.74

(+3.89%)

At close: 12:13PM EDT

19.99

+0.45

(+2.30%)

After hours:

04:05PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	19.48	19.82	19.33	19.82	19.82	1,500
Apr 29, 2024	19.13	19.13	19.08	19.08	19.08	400
Apr 26, 2024	19.85	19.85	19.33	19.33	19.33	1,900
Apr 25, 2024	19.79	19.93	19.57	19.57	19.57	2,200
Apr 24, 2024	19.16	19.49	19.16	19.28	19.28	900
Apr 23, 2024	19.31	19.35	19.21	19.21	19.21	1,600
Apr 22, 2024	20.27	20.34	19.69	19.94	19.94	5,100
Apr 19, 2024	20.36	20.50	20.28	20.32	20.32	3,000
Apr 18, 2024	20.62	20.69	20.23	20.62	20.62	2,700
Apr 17, 2024	20.10	20.67	20.10	20.60	20.60	1,400
Apr 16, 2024	20.45	20.60	20.16	20.33	20.33	5,200
Apr 15, 2024	19.68	20.28	19.68	20.11	20.11	4,400
Apr 12, 2024	19.40	19.95	19.40	19.83	19.83	6,000
Apr 11, 2024	19.27	19.65	19.06	19.13	19.13	2,300
Apr 10, 2024	19.15	19.50	19.15	19.32	19.32	2,700
Apr 09, 2024	18.20	18.20	18.20	18.20	18.20	200
Apr 08, 2024	18.43	18.48	18.30	18.37	18.37	900
Apr 05, 2024	18.68	18.77	18.58	18.58	18.58	2,000
Apr 04, 2024	18.02	18.72	18.02	18.72	18.72	800
Apr 03, 2024	18.54	18.54	18.41	18.44	18.44	400
Apr 02, 2024	18.57	18.80	18.54	18.65	18.65	2,500
Apr 01, 2024	17.90	17.97	17.90	17.97	17.97	300
Mar 28, 2024	17.75	17.75	17.52	17.59	17.59	1,000
Mar 27, 2024	18.09	18.09	17.83	17.83	17.83	300
Mar 26, 2024	18.69	18.69	18.69	18.69	18.69	100
Mar 25, 2024	18.43	18.61	18.43	18.61	18.61	400
Mar 22, 2024	18.41	18.51	18.41	18.51	18.51	300
Mar 21, 2024	18.06	18.06	18.04	18.04	18.04	1,700
Mar 20, 2024	19.18	19.18	18.46	18.46	18.46	2,300
Mar 20, 2024	0.118 Dividend
Mar 19, 2024	19.27	19.27	19.19	19.22	19.10	600
Mar 18, 2024	19.30	19.53	19.30	19.53	19.41	1,900
Mar 15, 2024	19.25	19.52	19.25	19.34	19.22	1,900
Mar 14, 2024	19.27	19.74	19.27	19.54	19.42	2,700
Mar 13, 2024	18.79	18.93	18.79	18.93	18.81	300
Mar 12, 2024	19.05	19.16	18.90	18.90	18.78	1,300
Mar 11, 2024	18.91	18.91	18.82	18.82	18.70	600
Mar 08, 2024	18.17	18.64	18.15	18.60	18.49	3,400
Mar 07, 2024	18.56	18.59	18.56	18.59	18.48	900
Mar 06, 2024	18.97	18.97	18.90	18.90	18.78	300
Mar 05, 2024	18.82	19.07	18.82	18.98	18.86	4,200
Mar 04, 2024	18.73	18.84	18.73	18.84	18.72	200
Mar 01, 2024	18.70	18.71	18.62	18.62	18.51	1,400
Feb 29, 2024	18.73	18.73	18.73	18.73	18.62	400
Feb 28, 2024	19.02	19.02	19.02	19.02	18.90	100
Feb 27, 2024	18.85	18.85	18.72	18.72	18.61	400
Feb 26, 2024	19.03	19.03	19.03	19.03	18.91	500
Feb 23, 2024	19.22	19.22	19.01	19.01	18.89	1,100
Feb 22, 2024	19.30	19.30	19.16	19.16	19.04	700
Feb 21, 2024	19.54	19.54	19.26	19.26	19.14	2,400
Feb 20, 2024	19.06	19.22	19.06	19.17	19.05	1,400
Feb 16, 2024	18.69	18.82	18.61	18.70	18.59	2,800
Feb 15, 2024	18.66	18.76	18.33	18.33	18.22	3,200
Feb 14, 2024	19.78	19.78	19.22	19.22	19.10	1,000
Feb 13, 2024	19.68	20.16	19.58	20.05	19.93	2,900
Feb 12, 2024	18.59	18.61	18.52	18.61	18.50	2,500
Feb 09, 2024	19.76	19.76	19.35	19.35	19.23	300
Feb 08, 2024	20.27	20.27	19.82	19.82	19.70	1,500
Feb 07, 2024	20.23	20.35	20.19	20.35	20.23	1,100
Feb 06, 2024	20.25	20.25	20.25	20.25	20.13	800
Feb 05, 2024	20.39	20.73	20.37	20.40	20.27	4,700
Feb 02, 2024	20.00	20.04	19.69	19.75	19.63	3,100
Feb 01, 2024	19.87	20.40	19.63	19.63	19.51	6,300
Jan 31, 2024	19.31	19.97	19.20	19.96	19.84	7,100
Jan 30, 2024	18.99	19.14	18.99	19.04	18.92	1,200
Jan 29, 2024	19.19	19.23	18.88	18.90	18.78	2,700
Jan 26, 2024	19.20	19.28	19.17	19.28	19.16	2,800
Jan 25, 2024	19.63	19.63	19.40	19.40	19.28	3,400
Jan 24, 2024	19.59	19.64	19.59	19.64	19.52	700
Jan 23, 2024	18.78	19.36	18.78	19.33	19.21	2,400
Jan 22, 2024	19.56	19.56	19.14	19.14	19.02	4,900
Jan 19, 2024	20.55	20.55	19.90	19.95	19.83	2,500
Jan 18, 2024	20.60	20.76	20.43	20.43	20.30	14,100
Jan 17, 2024	21.03	21.03	20.60	20.73	20.60	3,600
Jan 16, 2024	20.18	20.38	20.18	20.38	20.25	900
Jan 12, 2024	19.93	19.93	19.93	19.93	19.81	1,000
Jan 11, 2024	19.71	20.20	19.71	19.88	19.76	7,900
Jan 10, 2024	19.60	19.60	19.60	19.60	19.48	600
Jan 09, 2024	19.79	19.79	19.67	19.67	19.55	3,500
Jan 08, 2024	19.69	19.72	19.17	19.17	19.05	6,100
Jan 05, 2024	19.85	19.86	19.85	19.86	19.74	2,600
Jan 04, 2024	19.56	19.74	19.56	19.74	19.62	4,000
Jan 03, 2024	19.23	19.67	19.23	19.66	19.54	2,300
Jan 02, 2024	18.89	18.89	18.64	18.70	18.59	1,600
Dec 29, 2023	18.17	18.43	17.98	18.43	18.32	3,600
Dec 28, 2023	18.01	18.02	17.90	17.94	17.83	13,000
Dec 27, 2023	17.91	17.92	17.91	17.92	17.81	400
Dec 26, 2023	18.01	18.01	18.01	18.01	17.90	300
Dec 22, 2023	18.26	18.43	18.26	18.43	18.32	1,100
Dec 21, 2023	18.62	18.62	18.62	18.62	18.51	400
Dec 20, 2023	18.53	19.22	18.37	19.22	19.10	2,900
Dec 20, 2023	0.237 Dividend
Dec 19, 2023	19.08	19.08	18.78	18.82	18.47	1,800
Dec 18, 2023	19.44	19.60	19.44	19.60	19.23	1,200
Dec 15, 2023	19.63	19.63	19.49	19.49	19.13	1,500
Dec 14, 2023	19.94	19.94	19.22	19.22	18.86	1,700
Dec 13, 2023	20.65	20.65	20.39	20.39	20.01	1,000
Dec 12, 2023	21.98	21.98	21.84	21.84	21.43	200
Dec 11, 2023	21.86	21.86	21.73	21.73	21.32	400
Dec 08, 2023	21.85	22.00	21.85	21.99	21.58	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7260-0.0001(-0.02%)

CRUDE OIL80.46-1.47(-1.79%)

Bitcoin CAD78,361.01-6,660.84(-7.83%)

ProShares UltraShort SmallCap600 (SDD)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7260
-0.0001(-0.02%)

CRUDE OIL
80.46
-1.47(-1.79%)

Bitcoin CAD
78,361.01
-6,660.84(-7.83%)