ProShares UltraShort Utilities (SDP)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

9.40

-0.23

(-2.39%)

At close: 04:00PM EDT

9.40

0.00

(0.00%)

After hours:

06:24PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	9.71	9.71	9.40	9.40	9.40	8,007
May 20, 2024	9.61	9.64	9.58	9.63	9.63	20,400
May 17, 2024	9.55	9.65	9.52	9.59	9.59	20,900
May 16, 2024	9.45	9.58	9.44	9.57	9.57	16,200
May 15, 2024	9.68	9.68	9.46	9.50	9.50	21,700
May 14, 2024	9.76	9.91	9.76	9.79	9.79	15,800
May 13, 2024	9.86	9.87	9.73	9.85	9.85	18,400
May 10, 2024	9.75	9.87	9.75	9.84	9.84	19,700
May 09, 2024	10.09	10.09	9.73	9.73	9.73	21,700
May 08, 2024	10.40	10.40	10.11	10.11	10.11	22,900
May 07, 2024	10.54	10.54	10.30	10.30	10.30	6,300
May 06, 2024	10.62	10.66	10.53	10.55	10.55	7,100
May 03, 2024	10.65	10.76	10.65	10.67	10.67	4,100
May 02, 2024	10.98	11.01	10.86	10.86	10.86	1,500
May 01, 2024	11.20	11.26	10.86	10.94	10.94	14,500
Apr 30, 2024	11.25	11.30	11.06	11.18	11.18	3,600
Apr 29, 2024	11.17	11.17	11.08	11.08	11.08	7,700
Apr 26, 2024	11.16	11.37	11.16	11.37	11.37	12,300
Apr 25, 2024	11.29	11.40	11.09	11.12	11.12	14,400
Apr 24, 2024	11.31	11.31	11.13	11.16	11.16	12,000
Apr 23, 2024	11.24	11.35	11.22	11.32	11.32	2,500
Apr 22, 2024	11.56	11.56	11.40	11.43	11.43	5,600
Apr 19, 2024	11.84	11.86	11.60	11.64	11.64	5,300
Apr 18, 2024	12.06	12.14	11.95	11.97	11.97	3,700
Apr 17, 2024	12.57	12.57	12.10	12.10	12.10	7,700
Apr 16, 2024	12.36	12.67	12.36	12.62	12.62	6,700
Apr 15, 2024	12.20	12.29	12.15	12.29	12.29	5,900
Apr 12, 2024	11.89	12.07	11.89	12.07	12.07	500
Apr 11, 2024	11.85	11.86	11.85	11.86	11.86	1,000
Apr 10, 2024	11.79	12.00	11.79	11.83	11.83	5,400
Apr 09, 2024	11.59	11.59	11.46	11.46	11.46	5,200
Apr 08, 2024	11.68	11.70	11.57	11.57	11.57	2,900
Apr 05, 2024	11.97	11.99	11.69	11.69	11.69	8,300
Apr 04, 2024	11.60	11.81	11.60	11.81	11.81	3,300
Apr 03, 2024	11.71	11.80	11.63	11.72	11.72	14,000
Apr 02, 2024	11.60	11.67	11.52	11.64	11.64	8,500
Apr 01, 2024	11.67	11.76	11.64	11.64	11.64	4,200
Mar 28, 2024	11.57	11.72	11.50	11.50	11.50	4,800
Mar 27, 2024	12.19	12.19	11.68	11.68	11.68	13,300
Mar 26, 2024	12.15	12.36	12.15	12.36	12.36	3,400
Mar 25, 2024	12.12	12.12	12.09	12.09	12.09	400
Mar 22, 2024	12.10	12.16	12.10	12.16	12.16	600
Mar 21, 2024	11.99	12.19	11.99	12.19	12.19	3,200
Mar 20, 2024	12.16	12.19	12.10	12.19	12.19	600
Mar 20, 2024	0.06 Dividend
Mar 19, 2024	12.27	12.35	12.23	12.24	12.18	6,200
Mar 18, 2024	12.48	12.50	12.28	12.50	12.44	1,500
Mar 15, 2024	12.61	12.68	12.56	12.58	12.52	1,200
Mar 14, 2024	12.76	12.77	12.61	12.61	12.55	1,000
Mar 13, 2024	12.31	12.38	12.31	12.37	12.31	4,000
Mar 12, 2024	12.33	12.63	12.33	12.54	12.48	2,200
Mar 11, 2024	12.46	12.46	12.30	12.30	12.24	1,900
Mar 08, 2024	12.47	12.51	12.41	12.42	12.36	4,200
Mar 07, 2024	12.42	12.51	12.40	12.47	12.41	16,500
Mar 06, 2024	12.62	12.68	12.49	12.62	12.56	3,700
Mar 05, 2024	12.63	12.91	12.40	12.90	12.84	9,000
Mar 04, 2024	13.32	13.35	12.81	12.81	12.75	7,200
Mar 01, 2024	13.42	13.55	13.23	13.25	13.19	8,200
Feb 29, 2024	13.07	13.21	12.88	13.02	12.96	5,600
Feb 28, 2024	13.27	13.28	13.07	13.10	13.04	11,200
Feb 27, 2024	13.60	13.60	13.16	13.16	13.10	11,500
Feb 26, 2024	13.34	13.70	13.34	13.65	13.58	9,900
Feb 23, 2024	13.21	13.21	13.04	13.14	13.08	14,500
Feb 22, 2024	13.21	13.50	13.21	13.32	13.25	13,600
Feb 21, 2024	13.31	13.31	13.13	13.13	13.07	7,600
Feb 20, 2024	13.35	13.51	13.18	13.49	13.42	7,100
Feb 16, 2024	13.57	13.72	13.37	13.45	13.38	8,200
Feb 15, 2024	13.67	13.67	13.44	13.44	13.37	14,300
Feb 14, 2024	14.02	14.02	13.80	13.80	13.73	6,600
Feb 13, 2024	14.02	14.37	14.01	14.01	13.94	6,200
Feb 12, 2024	13.91	13.91	13.55	13.56	13.49	22,800
Feb 09, 2024	14.00	14.06	13.86	13.87	13.80	3,100
Feb 08, 2024	13.80	14.19	13.80	13.99	13.92	12,100
Feb 07, 2024	13.81	13.87	13.68	13.76	13.69	8,400
Feb 06, 2024	13.94	13.99	13.71	13.81	13.74	4,700
Feb 05, 2024	13.77	13.85	13.60	13.84	13.77	34,900
Feb 02, 2024	13.35	13.45	13.11	13.27	13.20	2,900
Feb 01, 2024	13.33	13.42	12.85	12.85	12.79	2,100
Jan 31, 2024	13.23	13.32	12.96	13.28	13.21	7,900
Jan 30, 2024	13.47	13.47	13.19	13.23	13.17	10,200
Jan 29, 2024	13.34	13.34	13.15	13.25	13.19	15,900
Jan 26, 2024	13.34	13.44	13.34	13.42	13.35	4,200
Jan 25, 2024	13.62	13.80	13.52	13.53	13.46	4,900
Jan 24, 2024	13.79	14.02	13.79	14.00	13.93	3,500
Jan 23, 2024	13.66	13.70	13.62	13.62	13.55	6,000
Jan 22, 2024	13.36	13.74	13.36	13.63	13.56	3,000
Jan 19, 2024	13.59	13.65	13.47	13.50	13.43	6,800
Jan 18, 2024	13.42	13.56	13.34	13.46	13.39	9,900
Jan 17, 2024	12.79	13.40	12.79	13.21	13.15	27,900
Jan 16, 2024	12.73	12.80	12.71	12.79	12.73	3,100
Jan 12, 2024	12.59	12.59	12.51	12.51	12.45	400
Jan 11, 2024	12.55	12.68	12.55	12.64	12.58	5,100
Jan 10, 2024	12.02	12.09	12.02	12.09	12.03	500
Jan 09, 2024	12.04	12.07	12.04	12.06	12.00	1,600
Jan 08, 2024	12.13	12.13	11.88	11.88	11.82	700
Jan 05, 2024	12.23	12.23	12.05	12.05	11.99	800
Jan 04, 2024	11.94	12.15	11.94	12.15	12.09	6,200
Jan 03, 2024	12.05	12.14	12.03	12.07	12.01	11,700
Jan 02, 2024	12.46	12.46	12.12	12.16	12.10	3,900
Dec 29, 2023	12.55	12.55	12.49	12.49	12.43	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/USD0.7333-0.0003(-0.04%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,723.82-1,460.53(-1.50%)

ProShares UltraShort Utilities (SDP)

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
0.7333
-0.0003(-0.04%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,723.82
-1,460.53(-1.50%)