Skip to main content
ProShares UltraShort SmallCap600 (SDD)
NYSEARCA: SDD · Real-Time Price · USD
12.49
+0.04 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
12.49
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.4912.4912.4912.4912.490.36%192
Dec 4, 202512.3512.4512.3312.4512.450.40%355
Dec 3, 202512.6112.6112.4012.4012.39-2.76%943
Dec 2, 202512.7612.7612.7412.7512.75-693
Dec 1, 202512.7812.7812.6412.7512.751.14%993
Nov 28, 202512.4712.6312.4712.6012.600.19%1,065
Nov 26, 202512.4912.5812.4112.5812.58-1.05%2,213
Nov 25, 202512.9012.9412.6712.7112.71-4.94%2,985
Nov 24, 202513.7413.7413.3713.3713.37-2.99%2,543
Nov 21, 202514.4514.5113.6213.7913.79-6.11%4,248
Nov 20, 202513.8714.6813.8714.6814.683.50%999
Nov 19, 202513.9914.1913.9914.1914.190.40%1,357
Nov 18, 202514.2514.4114.0714.1314.13-0.03%3,416
Nov 17, 202513.5414.1613.5414.1314.134.40%2,715
Nov 14, 202513.7613.7813.4213.5413.540.04%1,866
Nov 13, 202513.0513.5813.0513.5313.534.74%2,199
Nov 12, 202512.8412.9212.7712.9212.92-0.19%2,223
Nov 11, 202512.9612.9612.9312.9512.95-0.44%567
Nov 10, 202512.9613.1612.9613.0013.00-2.13%702
Nov 7, 202513.5813.7113.2913.2913.29-1.59%9,796
Nov 6, 202513.1813.5013.1813.5013.502.76%15,532
Nov 5, 202513.5413.5413.1013.1413.14-5.08%9,855
Nov 4, 202513.5213.8413.4613.8413.843.59%18,325
Nov 3, 202513.5813.5813.3613.3613.36-0.13%373
Oct 31, 202513.4813.5513.3813.3813.38-0.23%329
Oct 30, 202513.3413.4113.2713.4113.412.30%3,119
Oct 29, 202512.9013.1612.7613.1113.112.75%2,033
Oct 28, 202512.8112.8112.7612.7612.751.07%385
Oct 27, 202512.4112.6212.4112.6212.620.02%764
Oct 24, 202512.4812.6212.4812.6212.62-1.61%2,329
Oct 23, 202512.8212.8212.8212.8212.82-2.34%81
Oct 22, 202513.0913.1313.0913.1313.132.10%2,442
Oct 21, 202512.8612.8612.8612.8612.86-0.69%280
Oct 20, 202512.9913.0412.8812.9512.95-2.78%2,423
Oct 17, 202513.3613.3913.3213.3213.320.26%581
Oct 16, 202513.2913.3612.9613.2913.292.53%5,263
Oct 15, 202512.7613.0412.7612.9612.96-1.72%3,366
Oct 14, 202513.5513.5513.0913.1913.19-3.07%10,720
Oct 13, 202513.7013.7513.6013.6013.60-3.95%4,253
Oct 10, 202513.4814.1613.4814.1614.166.47%2,525
Oct 9, 202513.3313.3413.3013.3013.302.04%588
Oct 8, 202513.2413.2413.0313.0413.04-1.52%569
Oct 7, 202513.1913.2413.1913.2413.242.82%924
Oct 6, 202512.8512.8712.6312.8712.870.41%1,378
Oct 3, 202512.6512.8412.6412.8212.82-1.28%1,909
Oct 2, 202513.3813.3812.9912.9912.99-0.41%1,587
Oct 1, 202513.1713.1713.0413.0413.04-0.65%493
Sep 30, 202513.1213.1213.1213.1213.12-0.15%35
Sep 29, 202513.1913.1913.1413.1413.14-0.43%365
Sep 26, 202513.3913.4713.2013.2013.20-1.76%1,088
Sep 25, 202513.4513.4813.4413.4413.441.85%1,230
Sep 24, 202513.0713.1913.0713.1913.190.45%234
Sep 23, 202512.9013.1412.9013.1412.980.52%467
Sep 22, 202513.1513.2513.0713.0712.91-0.68%2,698
Sep 19, 202513.1013.1613.1013.1613.002.60%462
Sep 18, 202513.0813.0812.8212.8212.67-4.65%1,021
Sep 17, 202513.2613.4513.2013.4513.290.12%737
Sep 16, 202513.5113.5113.4313.4313.270.23%322
Sep 15, 202513.3013.4013.3013.4013.240.20%345
Sep 12, 202513.2613.3713.2613.3713.212.26%428
Sep 11, 202513.2913.2913.0813.0812.92-3.93%957
Sep 10, 202513.6113.6113.6113.6113.450.25%23
Sep 9, 202513.5713.5813.5713.5813.421.68%484
Sep 8, 202513.5713.5713.3613.3613.200.63%806
Sep 5, 202513.1613.3113.1213.2713.11-0.73%894
Sep 4, 202513.3713.3713.3713.3713.21-2.81%63
Sep 3, 202513.6913.7613.6913.7613.590.47%149
Sep 2, 202513.8613.8613.6913.6913.531.56%573
Aug 29, 202513.4013.4813.4013.4813.321.04%730
Aug 28, 202513.4613.4613.3413.3413.180.35%860
Aug 27, 202513.4013.4013.2913.2913.14-1.64%920
Aug 26, 202513.5113.5513.5013.5213.35-0.41%2,768
Aug 25, 202513.4913.5713.4913.5713.412.15%463
Aug 22, 202514.1314.1313.2813.2913.13-8.15%4,029
Aug 21, 202514.4614.4614.4614.4614.290.82%335
Aug 20, 202514.4114.4614.3414.3514.170.20%1,125
Aug 19, 202514.2914.3214.2914.3214.150.17%455
Aug 18, 202514.3314.3314.2914.2914.12-0.28%457
Aug 15, 202514.2214.3314.2214.3314.161.47%526
Aug 14, 202513.9314.3413.9314.1313.962.38%2,506
Aug 13, 202514.3214.3213.8013.8013.63-4.14%835
Aug 12, 202514.6614.6614.3914.3914.22-6.61%1,166
Aug 11, 202515.1315.4315.1315.4115.230.38%1,199
Aug 8, 202515.3315.3515.3015.3515.17-0.49%504
Aug 7, 202515.3015.4615.3015.4315.240.53%868
Aug 6, 202515.3515.3515.3515.3515.16-0.01%397
Aug 5, 202515.4115.7115.3515.3515.16-1.17%1,250
Aug 4, 202515.7315.8815.5315.5315.34-3.08%1,650
Aug 1, 202516.0516.4015.9616.0215.833.76%8,612
Jul 31, 202515.1315.4515.1315.4415.262.13%7,295
Jul 30, 202515.0015.2415.0015.1214.941.51%1,505
Jul 29, 202514.5514.9214.5514.9014.720.87%6,736
Jul 28, 202514.7914.7914.7714.7714.590.15%605
Jul 25, 202514.7614.7614.7514.7514.57-1.04%470
Jul 24, 202514.4714.9014.4714.9014.723.29%854
Jul 23, 202514.6414.6414.4314.4314.25-1.70%510
Jul 22, 202514.9514.9514.6714.6814.50-2.71%1,612
Jul 21, 202514.7715.0814.7715.0814.900.57%1,241
Jul 18, 202514.6615.0314.6615.0014.821.76%409
Jul 17, 202514.8414.8414.7414.7414.56-2.09%444