ProShares - UltraShort S&... (SDS)
AMEX: SDS
· Real-Time Price · USD
15.96
0.13 (0.82%)
At close: Aug 21, 2025, 3:59 PM
15.92
-0.29%
Pre-market: Aug 22, 2025, 07:43 AM EDT
SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 15.94 | 16.06 | 15.85 | 15.97 | 15.97 | 0.88% | 22,236,862 |
| Aug 20, 2025 | 15.77 | 16.09 | 15.77 | 15.83 | 15.83 | 0.51% | 25,497,500 |
| Aug 19, 2025 | 15.58 | 15.81 | 15.53 | 15.75 | 15.75 | 1.16% | 20,227,410 |
| Aug 18, 2025 | 15.60 | 15.63 | 15.54 | 15.57 | 15.57 | 0.06% | 12,920,300 |
| Aug 15, 2025 | 15.43 | 15.61 | 15.43 | 15.56 | 15.56 | 0.58% | 20,307,000 |
| Aug 14, 2025 | 15.58 | 15.60 | 15.44 | 15.47 | 15.47 | 0.00% | 17,803,223 |
| Aug 13, 2025 | 15.47 | 15.58 | 15.40 | 15.47 | 15.47 | -0.64% | 16,812,800 |
| Aug 12, 2025 | 15.80 | 15.87 | 15.56 | 15.57 | 15.57 | -2.08% | 18,555,093 |
| Aug 11, 2025 | 15.82 | 15.97 | 15.75 | 15.90 | 15.90 | 0.44% | 14,192,000 |
| Aug 8, 2025 | 15.99 | 16.00 | 15.81 | 15.83 | 15.83 | -1.49% | 14,372,000 |
| Aug 7, 2025 | 15.87 | 16.23 | 15.83 | 16.07 | 16.07 | 0.19% | 20,984,601 |
| Aug 6, 2025 | 16.24 | 16.28 | 16.00 | 16.04 | 16.04 | -1.47% | 14,476,936 |
| Aug 5, 2025 | 16.09 | 16.33 | 16.04 | 16.28 | 16.28 | 0.93% | 22,398,700 |
| Aug 4, 2025 | 16.41 | 16.41 | 16.11 | 16.13 | 16.13 | -2.89% | 14,134,400 |
| Aug 1, 2025 | 16.38 | 16.73 | 16.37 | 16.61 | 16.61 | 3.30% | 26,707,000 |
| Jul 31, 2025 | 15.69 | 16.13 | 15.67 | 16.08 | 16.08 | 0.94% | 23,649,241 |
| Jul 30, 2025 | 15.87 | 16.09 | 15.78 | 15.93 | 15.93 | 0.19% | 17,792,433 |
| Jul 29, 2025 | 15.74 | 15.94 | 15.73 | 15.90 | 15.90 | 0.57% | 12,651,800 |
| Jul 28, 2025 | 15.78 | 15.88 | 15.75 | 15.81 | 15.81 | 0.06% | 11,512,200 |
| Jul 25, 2025 | 15.90 | 15.91 | 15.77 | 15.80 | 15.80 | -0.63% | 10,840,945 |