ProShares UltraShort SmallCap600 (SDD)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

17.88

+0.04

(+0.22%)

At close: 03:11PM EDT

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	17.84	17.97	17.83	17.88	17.88	2,000
May 20, 2024	17.68	17.84	17.66	17.84	17.84	600
May 17, 2024	17.86	17.86	17.84	17.84	17.84	800
May 16, 2024	17.78	17.78	17.67	17.72	17.72	700
May 15, 2024	17.67	17.67	17.63	17.63	17.63	400
May 14, 2024	17.88	17.89	17.74	17.74	17.74	300
May 13, 2024	17.91	18.16	17.89	18.15	18.15	500
May 10, 2024	18.12	18.36	18.12	18.18	18.18	1,000
May 09, 2024	18.50	18.50	18.03	18.03	18.03	600
May 08, 2024	18.67	18.67	18.45	18.45	18.45	900
May 07, 2024	18.25	18.34	18.22	18.34	18.34	300
May 06, 2024	18.54	18.54	18.43	18.43	18.43	2,800
May 03, 2024	18.67	18.85	18.35	18.78	18.78	3,000
May 02, 2024	19.34	19.34	19.11	19.11	19.11	1,700
May 01, 2024	19.69	19.81	19.37	19.71	19.71	6,300
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7312-0.0024(-0.32%)

CRUDE OIL77.88-0.78(-0.99%)

Bitcoin CAD95,578.75-1,692.91(-1.74%)

ProShares UltraShort SmallCap600 (SDD)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7312
-0.0024(-0.32%)

CRUDE OIL
77.88
-0.78(-0.99%)

Bitcoin CAD
95,578.75
-1,692.91(-1.74%)