Canada markets closed

ProShares UltraPro Short Dow30 (SDOW)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.46+0.79 (+4.47%)
At close: 04:00PM EDT
18.50 +0.04 (+0.22%)
After hours: 07:59PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202417.8618.4817.8318.4618.4612,881,400
Apr 29, 202417.7717.9217.6517.6717.678,078,800
Apr 26, 202418.0918.1317.7217.8717.878,398,200
Apr 25, 202418.2318.5317.9818.0818.0815,895,800
Apr 24, 202417.4817.7517.4217.5417.5412,349,100
Apr 23, 202417.6517.7617.3917.4517.4513,646,900
Apr 22, 202417.9318.2017.5317.8317.8314,341,000
Apr 19, 202418.3718.4618.0118.2018.2016,125,600
Apr 18, 202418.3218.6518.0418.5018.5015,889,800
Apr 17, 202418.2718.7218.1218.5118.5118,087,000
Apr 16, 202418.1818.5818.1518.4518.4518,986,000
Apr 15, 202417.6618.6317.5918.5318.5318,005,500
Apr 12, 202417.8118.3017.7318.1518.1515,732,500
Apr 11, 202417.3717.8417.3017.5017.5012,941,500
Apr 10, 202417.4217.6817.2917.4817.4817,953,800
Apr 09, 202416.8017.3216.7616.9116.9111,633,700
Apr 08, 202416.8816.9416.7316.8716.878,054,000
Apr 05, 202417.2217.2716.6816.8816.8815,151,300
Apr 04, 202416.2417.3216.2117.2617.2612,187,900
Apr 03, 202416.5216.7316.3516.5616.568,888,800
Apr 02, 202416.4716.6716.4516.5216.528,336,400
Apr 01, 202415.7716.1315.7316.0616.067,694,900
Mar 28, 202415.7415.8515.6615.7515.757,676,900
Mar 27, 202416.0816.1515.7715.7715.779,362,700
Mar 26, 202416.2216.3416.1516.3216.326,110,400
Mar 25, 202416.1916.3216.1616.3016.306,397,900
Mar 22, 202415.7216.1015.6916.1016.107,095,100
Mar 21, 202415.8915.9415.5815.7115.718,997,700
Mar 20, 202416.6216.6715.9916.0316.0312,641,600
Mar 20, 20240.252 Dividend
Mar 19, 202417.1417.2416.7616.7716.5211,735,200
Mar 18, 202417.1217.2417.0517.2016.947,104,200
Mar 15, 202417.2017.4217.0017.2817.0213,519,400
Mar 14, 202416.7217.2916.7017.0116.7512,559,700
Mar 13, 202416.7616.9716.6316.8116.568,268,000
Mar 12, 202417.0717.2716.7916.8716.6213,336,900
Mar 11, 202417.3817.5717.1517.1716.9111,705,300
Mar 08, 202417.1817.2716.9117.2416.9818,720,700
Mar 07, 202417.0817.2416.9917.1616.9010,739,600
Mar 06, 202417.1317.4417.0417.2917.0311,938,200
Mar 05, 202417.0717.5917.0217.4317.1711,702,700
Mar 04, 202417.0017.0016.7616.8916.646,696,200
Mar 01, 202416.9317.0616.7116.7416.499,576,500
Feb 29, 202416.8017.1116.7616.9216.678,596,800
Feb 28, 202417.1517.2016.9116.9316.686,996,800
Feb 27, 202416.8317.0416.8216.9016.657,939,900
Feb 26, 202416.6916.8416.5516.7716.527,068,200
Feb 23, 202416.6216.7416.4916.7016.458,599,300
Feb 22, 202417.0717.1216.6416.7716.5212,264,600
Feb 21, 202417.5017.7217.3417.3517.098,615,500
Feb 20, 202417.4217.5517.2717.3917.1311,657,200
Feb 16, 202417.1817.3817.0517.3217.0611,398,600
Feb 15, 202417.5317.5717.1117.1216.8610,397,100
Feb 14, 202417.6617.9417.5917.6217.3610,937,200
Feb 13, 202417.5418.1417.5117.8317.5613,485,900
Feb 12, 202417.3517.3516.9417.1216.866,600,900
Feb 09, 202417.2317.4217.1917.2917.037,748,600
Feb 08, 202417.1817.4417.1517.2016.945,143,500
Feb 07, 202417.3017.4017.1517.2617.007,693,000
Feb 06, 202417.6317.6917.4217.4617.207,864,200
Feb 05, 202417.3517.8617.3517.6617.399,395,300
Feb 02, 202417.6117.7017.0917.2717.0113,631,700
Feb 01, 202417.9518.0217.4417.4517.1913,051,600
Jan 31, 202417.4317.9417.3417.9317.6614,555,500
Jan 30, 202417.7417.7917.4417.5017.248,094,600
Jan 29, 202418.0018.0517.6517.6717.407,280,200
Jan 26, 202418.1318.1417.8217.9717.7010,284,100
Jan 25, 202418.2518.4218.0318.0317.7611,404,000
Jan 24, 202418.0518.3918.0018.3618.0810,889,700
Jan 23, 202418.1718.3718.1018.2317.966,904,600
Jan 22, 202418.1218.2117.9118.0517.789,667,000
Jan 19, 202418.6918.8918.1518.2818.0113,044,200
Jan 18, 202419.2519.3918.7818.8618.5813,362,500
Jan 17, 202419.3119.3619.0019.1418.8510,848,900
Jan 16, 202418.8119.2418.7219.0018.7113,946,000
Jan 12, 202418.4218.8318.3118.6518.3710,019,600
Jan 11, 202418.3818.8818.3218.4518.1713,407,400
Jan 10, 202418.6718.7018.3718.4518.176,890,800
Jan 09, 202418.7518.9118.6518.6918.417,892,000
Jan 08, 202418.9819.1118.4418.4418.169,933,700
Jan 05, 202418.8118.9918.5318.7718.4913,967,300
Jan 04, 202418.7518.8018.3818.7818.5011,878,500
Jan 03, 202418.5918.8518.5218.8018.5213,163,400
Jan 02, 202418.7018.7018.2718.3718.0910,027,100
Dec 29, 202318.3818.6318.3118.3918.119,236,300
Dec 28, 202318.4318.4518.2618.3518.075,475,700
Dec 27, 202318.6118.6518.3618.3818.106,549,500
Dec 26, 202318.8118.8218.4518.5518.274,499,900
Dec 22, 202318.8118.9718.5618.7618.487,918,800
Dec 21, 202318.9219.1818.7318.7418.4610,821,600
Dec 20, 202318.6419.2218.3819.2018.919,929,500
Dec 20, 20230.253 Dividend
Dec 19, 202319.1019.1118.7418.7518.225,692,500
Dec 18, 202319.0819.1618.9919.1218.586,325,000
Dec 15, 202319.3119.3719.0519.1818.649,870,600
Dec 14, 202319.2719.5019.1219.1818.6412,832,600
Dec 13, 202320.2520.3519.4119.4118.869,365,800
Dec 12, 202320.4420.6120.2220.2719.705,667,300
Dec 11, 202320.7520.8520.5220.5319.954,586,500
Dec 08, 202321.0521.1220.7220.8320.248,412,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...