ProShares UltraShort SmallCap600 (SDD)
NYSEARCA: SDD · Real-Time Price · USD
11.62
+0.52 (4.67%)
At close: Mar 6, 2026, 4:00 PM EST
11.62
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
SDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.67 | 11.75 | 11.57 | 11.57 | - | 4.24% | 10,260 |
| Mar 5, 2026 | 10.94 | 11.27 | 10.94 | 11.10 | 11.10 | 3.71% | 15,708 |
| Mar 4, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -1.52% | 997 |
| Mar 3, 2026 | 11.25 | 11.30 | 10.78 | 10.87 | 10.87 | 2.29% | 6,713 |
| Mar 2, 2026 | 10.84 | 10.84 | 10.56 | 10.62 | 10.62 | -1.78% | 3,606 |
| Feb 27, 2026 | 10.87 | 10.87 | 10.77 | 10.82 | 10.82 | 3.27% | 2,173 |
| Feb 26, 2026 | 10.47 | 10.66 | 10.47 | 10.47 | 10.47 | -1.11% | 1,351 |
| Feb 25, 2026 | 10.77 | 10.77 | 10.59 | 10.59 | 10.59 | -0.66% | 4,159 |
| Feb 24, 2026 | 10.95 | 10.95 | 10.63 | 10.66 | 10.66 | -2.07% | 1,343 |
| Feb 23, 2026 | 10.91 | 10.99 | 10.85 | 10.89 | 10.89 | 3.92% | 5,544 |
| Feb 20, 2026 | 10.59 | 10.64 | 10.48 | 10.48 | 10.48 | -0.89% | 2,220 |
| Feb 19, 2026 | 10.60 | 10.72 | 10.56 | 10.57 | 10.57 | 0.59% | 3,990 |
| Feb 18, 2026 | 10.33 | 10.56 | 10.33 | 10.51 | 10.51 | -0.69% | 2,427 |
| Feb 17, 2026 | 10.69 | 10.69 | 10.53 | 10.58 | 10.58 | 0.43% | 4,504 |
| Feb 13, 2026 | 10.55 | 10.55 | 10.47 | 10.54 | 10.54 | -2.34% | 2,392 |
| Feb 12, 2026 | 10.75 | 10.81 | 10.71 | 10.79 | 10.79 | 3.82% | 4,562 |
| Feb 11, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.40% | 144 |
| Feb 10, 2026 | 10.29 | 10.35 | 10.29 | 10.35 | 10.35 | -0.01% | 632 |
| Feb 9, 2026 | 10.43 | 10.43 | 10.30 | 10.35 | 10.35 | 0.21% | 931 |
| Feb 6, 2026 | 10.47 | 10.47 | 10.33 | 10.33 | 10.33 | -5.67% | 1,134 |
| Feb 5, 2026 | 10.80 | 10.95 | 10.80 | 10.95 | 10.95 | 1.54% | 509 |
| Feb 4, 2026 | 10.72 | 10.79 | 10.72 | 10.79 | 10.78 | -1.77% | 868 |
| Feb 3, 2026 | 10.91 | 11.13 | 10.82 | 10.98 | 10.98 | 0.17% | 1,063 |
| Feb 2, 2026 | 11.22 | 11.22 | 10.87 | 10.96 | 10.96 | -1.98% | 919 |
| Jan 30, 2026 | 11.29 | 11.30 | 11.18 | 11.18 | 11.18 | 1.21% | 852 |
| Jan 29, 2026 | 11.00 | 11.29 | 11.00 | 11.05 | 11.05 | -1.25% | 5,156 |
| Jan 28, 2026 | 11.02 | 11.19 | 11.02 | 11.19 | 11.19 | 0.92% | 434 |
| Jan 27, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.68% | 37 |
| Jan 26, 2026 | 10.95 | 11.01 | 10.95 | 11.01 | 11.01 | 0.22% | 5,439 |
| Jan 23, 2026 | 10.85 | 11.00 | 10.85 | 10.99 | 10.99 | 3.98% | 800 |
| Jan 22, 2026 | 10.46 | 10.57 | 10.37 | 10.57 | 10.57 | -1.00% | 5,130 |
| Jan 21, 2026 | 10.97 | 10.97 | 10.67 | 10.67 | 10.67 | -5.15% | 1,945 |
| Jan 20, 2026 | 11.19 | 11.25 | 11.13 | 11.25 | 11.25 | 2.96% | 1,242 |
| Jan 16, 2026 | 10.90 | 10.93 | 10.90 | 10.93 | 10.93 | 0.87% | 471 |
| Jan 15, 2026 | 11.57 | 11.57 | 10.81 | 10.84 | 10.84 | -2.96% | 2,098 |
| Jan 14, 2026 | 11.25 | 11.26 | 11.17 | 11.17 | 11.17 | -1.39% | 1,048 |
| Jan 13, 2026 | 11.30 | 11.35 | 11.30 | 11.32 | 11.32 | 0.56% | 1,697 |
| Jan 12, 2026 | 11.41 | 11.41 | 11.23 | 11.26 | 11.26 | -0.52% | 2,023 |
| Jan 9, 2026 | 11.36 | 11.36 | 11.32 | 11.32 | 11.32 | -1.45% | 1,478 |
| Jan 8, 2026 | 11.68 | 11.68 | 11.46 | 11.49 | 11.49 | -2.77% | 4,282 |
| Jan 7, 2026 | 11.72 | 11.81 | 11.72 | 11.81 | 11.81 | 0.97% | 395 |
| Jan 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.30% | 640 |
| Jan 5, 2026 | 12.06 | 12.06 | 11.98 | 11.98 | 11.98 | -2.45% | 458 |
| Jan 2, 2026 | 12.44 | 12.44 | 12.28 | 12.28 | 12.28 | -1.66% | 965 |
| Dec 31, 2025 | 12.32 | 12.48 | 12.31 | 12.48 | 12.48 | 2.44% | 852 |
| Dec 30, 2025 | 12.14 | 12.19 | 12.14 | 12.19 | 12.19 | 1.11% | 400 |
| Dec 29, 2025 | 12.09 | 12.11 | 12.05 | 12.05 | 12.05 | 0.89% | 447 |
| Dec 26, 2025 | 11.94 | 11.97 | 11.94 | 11.95 | 11.95 | 0.47% | 1,090 |
| Dec 24, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -2.24% | 8 |
| Dec 23, 2025 | 12.16 | 12.16 | 12.10 | 12.16 | 11.98 | 0.89% | 560 |
| Dec 22, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 11.87 | -1.41% | 116 |
| Dec 19, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.04 | -0.37% | 56 |
| Dec 18, 2025 | 12.17 | 12.27 | 12.10 | 12.27 | 12.08 | -0.37% | 1,796 |
| Dec 17, 2025 | 12.21 | 12.32 | 12.21 | 12.32 | 12.13 | 1.00% | 927 |
| Dec 16, 2025 | 12.20 | 12.30 | 12.17 | 12.20 | 12.01 | 1.40% | 974 |
| Dec 15, 2025 | 11.99 | 12.06 | 11.99 | 12.03 | 11.84 | 0.38% | 1,512 |
| Dec 12, 2025 | 11.97 | 12.02 | 11.92 | 11.98 | 11.80 | 2.24% | 4,638 |
| Dec 11, 2025 | 11.73 | 11.73 | 11.68 | 11.72 | 11.54 | -2.22% | 1,715 |
| Dec 10, 2025 | 12.30 | 12.30 | 11.96 | 11.99 | 11.80 | -3.97% | 687 |
| Dec 9, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.29 | -0.71% | 198 |
| Dec 8, 2025 | 12.41 | 12.57 | 12.41 | 12.57 | 12.38 | 0.65% | 726 |
| Dec 5, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.30 | 0.36% | 192 |
| Dec 4, 2025 | 12.35 | 12.45 | 12.33 | 12.45 | 12.25 | 0.40% | 355 |
| Dec 3, 2025 | 12.61 | 12.61 | 12.40 | 12.40 | 12.20 | -2.76% | 943 |
| Dec 2, 2025 | 12.76 | 12.76 | 12.74 | 12.75 | 12.55 | - | 693 |
| Dec 1, 2025 | 12.78 | 12.78 | 12.64 | 12.75 | 12.55 | 1.14% | 993 |
| Nov 28, 2025 | 12.47 | 12.63 | 12.47 | 12.60 | 12.41 | 0.19% | 1,065 |
| Nov 26, 2025 | 12.49 | 12.58 | 12.41 | 12.58 | 12.38 | -1.05% | 2,213 |
| Nov 25, 2025 | 12.90 | 12.94 | 12.67 | 12.71 | 12.51 | -4.94% | 2,985 |
| Nov 24, 2025 | 13.74 | 13.74 | 13.37 | 13.37 | 13.17 | -2.99% | 2,543 |
| Nov 21, 2025 | 14.45 | 14.51 | 13.62 | 13.79 | 13.57 | -6.11% | 4,248 |
| Nov 20, 2025 | 13.87 | 14.68 | 13.87 | 14.68 | 14.45 | 3.50% | 999 |
| Nov 19, 2025 | 13.99 | 14.19 | 13.99 | 14.19 | 13.97 | 0.40% | 1,357 |
| Nov 18, 2025 | 14.25 | 14.41 | 14.07 | 14.13 | 13.91 | -0.03% | 3,416 |
| Nov 17, 2025 | 13.54 | 14.16 | 13.54 | 14.13 | 13.91 | 4.40% | 2,715 |
| Nov 14, 2025 | 13.76 | 13.78 | 13.42 | 13.54 | 13.33 | 0.04% | 1,866 |
| Nov 13, 2025 | 13.05 | 13.58 | 13.05 | 13.53 | 13.32 | 4.74% | 2,199 |
| Nov 12, 2025 | 12.84 | 12.92 | 12.77 | 12.92 | 12.72 | -0.19% | 2,223 |
| Nov 11, 2025 | 12.96 | 12.96 | 12.93 | 12.95 | 12.74 | -0.44% | 567 |
| Nov 10, 2025 | 12.96 | 13.16 | 12.96 | 13.00 | 12.80 | -2.13% | 702 |
| Nov 7, 2025 | 13.58 | 13.71 | 13.29 | 13.29 | 13.08 | -1.59% | 9,796 |
| Nov 6, 2025 | 13.18 | 13.50 | 13.18 | 13.50 | 13.29 | 2.76% | 15,532 |
| Nov 5, 2025 | 13.54 | 13.54 | 13.10 | 13.14 | 12.93 | -5.08% | 9,855 |
| Nov 4, 2025 | 13.52 | 13.84 | 13.46 | 13.84 | 13.63 | 3.59% | 18,325 |
| Nov 3, 2025 | 13.58 | 13.58 | 13.36 | 13.36 | 13.15 | -0.13% | 373 |
| Oct 31, 2025 | 13.48 | 13.55 | 13.38 | 13.38 | 13.17 | -0.23% | 329 |
| Oct 30, 2025 | 13.34 | 13.41 | 13.27 | 13.41 | 13.20 | 2.30% | 3,119 |
| Oct 29, 2025 | 12.90 | 13.16 | 12.76 | 13.11 | 12.90 | 2.75% | 2,033 |
| Oct 28, 2025 | 12.81 | 12.81 | 12.76 | 12.76 | 12.56 | 1.07% | 385 |
| Oct 27, 2025 | 12.41 | 12.62 | 12.41 | 12.62 | 12.42 | 0.02% | 764 |
| Oct 24, 2025 | 12.48 | 12.62 | 12.48 | 12.62 | 12.42 | -1.61% | 2,329 |
| Oct 23, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.62 | -2.34% | 81 |
| Oct 22, 2025 | 13.09 | 13.13 | 13.09 | 13.13 | 12.93 | 2.10% | 2,442 |
| Oct 21, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.66 | -0.69% | 280 |
| Oct 20, 2025 | 12.99 | 13.04 | 12.88 | 12.95 | 12.75 | -2.78% | 2,423 |
| Oct 17, 2025 | 13.36 | 13.39 | 13.32 | 13.32 | 13.11 | 0.26% | 581 |
| Oct 16, 2025 | 13.29 | 13.36 | 12.96 | 13.29 | 13.08 | 2.53% | 5,263 |
| Oct 15, 2025 | 12.76 | 13.04 | 12.76 | 12.96 | 12.76 | -1.72% | 3,366 |
| Oct 14, 2025 | 13.55 | 13.55 | 13.09 | 13.19 | 12.98 | -3.07% | 10,720 |
| Oct 13, 2025 | 13.70 | 13.75 | 13.60 | 13.60 | 13.39 | -3.95% | 4,253 |