Canada markets closed

ProShares UltraShort S&P500 (SDS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.53-0.51 (-1.89%)
At close: 04:00PM EDT
26.51 -0.02 (-0.08%)
After hours: 07:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202426.7526.8126.3626.5326.5310,076,200
Apr 25, 202427.4927.6726.9527.0427.0415,267,000
Apr 24, 202426.6727.0426.5926.8026.808,670,400
Apr 23, 202427.2027.2426.7126.7826.7810,748,800
Apr 22, 202427.6127.8927.1027.4127.419,510,100
Apr 19, 202427.4428.0527.3227.9027.9022,231,200
Apr 18, 202427.1427.5126.9127.4127.4115,555,000
Apr 17, 202426.6827.4226.6627.2727.2714,485,900
Apr 16, 202426.7927.0826.6226.9326.9320,110,400
Apr 15, 202425.7326.9225.7226.8226.8217,923,400
Apr 12, 202425.8126.3425.6826.1726.1717,047,900
Apr 11, 202425.6726.0425.3025.4425.4413,134,600
Apr 10, 202425.8826.0025.6125.8025.8022,810,600
Apr 09, 202425.1825.7825.1625.3025.3013,042,300
Apr 08, 202425.3025.4225.2025.3525.357,168,400
Apr 05, 202425.7625.8025.1625.3625.3620,667,100
Apr 04, 202424.8725.9124.8325.8925.8917,972,000
Apr 03, 202425.4025.4125.0925.2425.247,458,400
Apr 02, 202425.3525.5225.2825.2925.296,571,500
Apr 01, 202424.8125.0724.7524.9624.966,765,100
Mar 28, 202424.8424.9024.7224.8624.866,213,500
Mar 27, 202424.9825.2024.8424.8524.857,299,800
Mar 26, 202424.9925.2724.9725.2525.254,255,400
Mar 25, 202425.1225.1525.0225.1225.124,439,400
Mar 22, 202424.8925.0024.8524.9724.974,826,400
Mar 21, 202424.7524.8924.6924.8824.885,804,500
Mar 20, 202425.4725.5425.0025.0225.029,581,400
Mar 20, 20240.344 Dividend
Mar 19, 202426.1726.2825.7825.8025.466,652,900
Mar 18, 202425.9926.1425.8226.0825.735,959,200
Mar 15, 202426.3526.5526.2126.4026.058,712,100
Mar 14, 202425.8326.3425.8126.0225.678,205,600
Mar 13, 202425.7926.0425.7625.8925.544,591,200
Mar 12, 202426.1426.4225.7525.8025.469,879,300
Mar 11, 202426.4426.6626.3126.3626.016,138,700
Mar 08, 202425.9326.3725.6526.3025.9511,752,200
Mar 07, 202426.1526.2625.8825.9725.628,491,300
Mar 06, 202426.4026.6326.2426.4726.128,282,900
Mar 05, 202426.4326.9826.3926.7426.388,614,900
Mar 04, 202426.2326.2426.0226.2125.864,947,800
Mar 01, 202426.5526.6026.1026.1425.798,270,000
Feb 29, 202426.6226.9226.4626.6326.278,233,200
Feb 28, 202426.8926.9326.7326.8126.454,157,800
Feb 27, 202426.7326.9526.6926.7226.365,055,400
Feb 26, 202426.5726.8226.5226.8026.445,328,100
Feb 23, 202426.4626.6826.3626.6026.258,208,500
Feb 22, 202427.0127.1326.5226.6126.2612,067,600
Feb 21, 202427.9428.1527.7227.7427.378,413,100
Feb 20, 202427.6828.0327.6027.7927.429,595,100
Feb 16, 202427.2327.5527.1127.4727.109,533,300
Feb 15, 202427.4827.5427.1627.1826.827,418,700
Feb 14, 202427.7228.0027.4727.5227.159,967,200
Feb 13, 202427.9728.3927.8328.0227.6510,134,400
Feb 12, 202427.2327.3526.9927.2526.895,181,700
Feb 09, 202427.4827.5327.1827.2326.879,105,300
Feb 08, 202427.5627.6527.5027.5327.164,105,900
Feb 07, 202427.7227.8327.4827.5427.174,993,200
Feb 06, 202428.0328.2027.9527.9927.627,190,300
Feb 05, 202428.0028.4027.9528.1327.758,716,400
Feb 02, 202428.4828.5127.7327.9327.5614,578,400
Feb 01, 202429.0729.1628.5128.5128.139,244,400
Jan 31, 202428.5729.2428.5329.2328.8415,464,400
Jan 30, 202428.3428.4028.2228.3027.924,362,200
Jan 29, 202428.6828.7428.2428.2627.886,114,700
Jan 26, 202428.6828.7928.4928.6928.315,915,200
Jan 25, 202428.6728.9228.5728.6128.236,269,200
Jan 24, 202428.6128.9428.4928.9028.519,105,200
Jan 23, 202429.0429.1828.9228.9328.546,038,800
Jan 22, 202429.0329.1828.8929.0928.708,700,400
Jan 19, 202429.8129.9029.1829.2228.839,792,500
Jan 18, 202430.2830.4829.8829.9529.559,371,100
Jan 17, 202430.5230.7630.3930.4530.049,135,200
Jan 16, 202430.0730.3429.9030.1229.728,573,700
Jan 12, 202429.7430.0629.6429.8829.487,860,600
Jan 11, 202429.7430.4029.6729.9029.5014,739,800
Jan 10, 202430.1430.1829.7229.8429.445,775,200
Jan 09, 202430.4230.4830.0330.1629.765,924,900
Jan 08, 202430.8830.8930.0530.0729.679,459,300
Jan 05, 202430.9931.1330.6030.9330.5211,221,100
Jan 04, 202430.8731.0330.5231.0030.598,344,900
Jan 03, 202430.5630.8530.4630.7830.379,642,300
Jan 02, 202430.3330.5430.1430.2729.877,008,500
Dec 29, 202329.7930.1729.7129.9229.5211,553,700
Dec 28, 202329.7229.7829.6329.7329.335,945,600
Dec 27, 202329.8529.9229.7029.7329.339,222,800
Dec 26, 202330.0130.0329.7029.8229.423,563,600
Dec 22, 202330.0330.3129.8430.0629.668,810,000
Dec 21, 202330.3430.6630.1330.1629.7611,708,300
Dec 20, 202329.9830.7629.7430.7330.329,046,500
Dec 20, 20230.584 Dividend
Dec 19, 202330.7430.7630.4430.4529.474,384,000
Dec 18, 202330.9530.9730.6830.8029.816,138,800
Dec 15, 202331.1331.2730.9831.1430.1410,914,900
Dec 14, 202330.9631.3930.8031.0230.0210,031,800
Dec 13, 202332.0432.0831.1631.2030.199,714,500
Dec 12, 202332.4132.5632.0632.0631.035,038,900
Dec 11, 202332.6932.7132.3332.3531.313,412,500
Dec 08, 202332.9933.0232.5232.6031.556,914,200
Dec 07, 202333.0433.1432.7732.8631.804,794,500
Dec 06, 202332.7433.4032.7433.3532.274,872,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...