ProShares UltraShort SmallCap600 (SDD)
NYSEARCA: SDD · Real-Time Price · USD
9.69
+0.10 (1.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.57 | 9.69 | 9.57 | 9.69 | 9.69 | 1.02% | 1,269 |
| Apr 27, 2026 | 9.60 | 9.60 | 9.59 | 9.59 | 9.59 | -0.14% | 1,147 |
| Apr 24, 2026 | 9.66 | 9.66 | 9.56 | 9.61 | 9.61 | -1.15% | 774 |
| Apr 23, 2026 | 9.67 | 9.92 | 9.65 | 9.72 | 9.72 | -0.03% | 3,914 |
| Apr 22, 2026 | 9.63 | 9.72 | 9.63 | 9.72 | 9.72 | -0.56% | 1,023 |
| Apr 21, 2026 | 9.50 | 9.78 | 9.50 | 9.78 | 9.78 | 1.36% | 2,368 |
| Apr 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.88% | 317 |
| Apr 17, 2026 | 9.81 | 9.81 | 9.59 | 9.73 | 9.73 | -4.22% | 2,539 |
| Apr 16, 2026 | 10.10 | 10.21 | 10.10 | 10.16 | 10.16 | -0.56% | 6,362 |
| Apr 15, 2026 | 10.16 | 10.25 | 10.16 | 10.22 | 10.22 | 0.47% | 947 |
| Apr 14, 2026 | 10.23 | 10.29 | 10.15 | 10.17 | 10.17 | -0.91% | 2,938 |
| Apr 13, 2026 | 10.53 | 10.53 | 10.26 | 10.26 | 10.26 | -2.57% | 984 |
| Apr 10, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.92% | 283 |
| Apr 9, 2026 | 10.61 | 10.66 | 10.40 | 10.44 | 10.44 | -1.38% | 2,820 |
| Apr 8, 2026 | 10.49 | 10.68 | 10.45 | 10.58 | 10.58 | -5.22% | 7,895 |
| Apr 7, 2026 | 11.32 | 11.34 | 11.17 | 11.17 | 11.17 | -0.63% | 1,357 |
| Apr 6, 2026 | 11.33 | 11.39 | 11.22 | 11.24 | 11.24 | -0.97% | 9,173 |
| Apr 2, 2026 | 11.68 | 11.68 | 11.22 | 11.35 | 11.35 | -0.40% | 1,136 |
| Apr 1, 2026 | 11.37 | 11.39 | 11.24 | 11.39 | 11.39 | -1.15% | 3,205 |
| Mar 31, 2026 | 11.89 | 11.92 | 11.37 | 11.53 | 11.53 | -6.22% | 75,298 |
| Mar 30, 2026 | 11.89 | 12.30 | 11.89 | 12.29 | 12.29 | 1.75% | 3,582 |
| Mar 27, 2026 | 11.88 | 12.15 | 11.88 | 12.08 | 12.08 | 3.28% | 60,904 |
| Mar 26, 2026 | 11.48 | 11.72 | 11.39 | 11.70 | 11.70 | 2.13% | 2,406 |
| Mar 25, 2026 | 11.39 | 11.56 | 11.39 | 11.45 | 11.45 | -2.62% | 1,391 |
| Mar 24, 2026 | 12.00 | 12.00 | 11.64 | 11.76 | 11.68 | -0.89% | 9,947 |
| Mar 23, 2026 | 12.00 | 12.02 | 11.55 | 11.87 | 11.78 | -4.49% | 5,844 |
| Mar 20, 2026 | 12.00 | 12.53 | 11.98 | 12.42 | 12.34 | 4.14% | 4,915 |
| Mar 19, 2026 | 12.37 | 12.37 | 11.89 | 11.93 | 11.85 | -1.04% | 10,102 |
| Mar 18, 2026 | 11.96 | 12.05 | 11.87 | 12.05 | 11.97 | 2.62% | 1,397 |
| Mar 17, 2026 | 11.74 | 11.75 | 11.59 | 11.75 | 11.66 | -1.63% | 1,908 |
| Mar 16, 2026 | 11.99 | 11.99 | 11.77 | 11.94 | 11.86 | -1.70% | 4,084 |
| Mar 13, 2026 | 12.20 | 12.23 | 12.14 | 12.15 | 12.06 | 0.31% | 3,165 |
| Mar 12, 2026 | 12.00 | 12.11 | 11.93 | 12.11 | 12.03 | 3.81% | 3,428 |
| Mar 11, 2026 | 11.68 | 11.80 | 11.67 | 11.67 | 11.58 | 0.52% | 3,296 |
| Mar 10, 2026 | 11.57 | 11.64 | 11.23 | 11.61 | 11.52 | 1.07% | 5,424 |
| Mar 9, 2026 | 12.02 | 12.23 | 11.46 | 11.48 | 11.40 | -1.16% | 21,998 |
| Mar 6, 2026 | 11.67 | 11.75 | 11.57 | 11.62 | 11.54 | 4.67% | 10,402 |
| Mar 5, 2026 | 10.94 | 11.27 | 10.94 | 11.10 | 11.02 | 3.71% | 15,708 |
| Mar 4, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.63 | -1.52% | 1,627 |
| Mar 3, 2026 | 11.25 | 11.30 | 10.78 | 10.87 | 10.79 | 2.29% | 6,713 |
| Mar 2, 2026 | 10.84 | 10.84 | 10.56 | 10.62 | 10.55 | -1.78% | 3,606 |
| Feb 27, 2026 | 10.87 | 10.87 | 10.77 | 10.82 | 10.74 | 3.27% | 2,173 |
| Feb 26, 2026 | 10.47 | 10.66 | 10.47 | 10.47 | 10.40 | -1.11% | 1,351 |
| Feb 25, 2026 | 10.77 | 10.77 | 10.59 | 10.59 | 10.52 | -0.66% | 4,159 |
| Feb 24, 2026 | 10.95 | 10.95 | 10.63 | 10.66 | 10.59 | -2.07% | 1,343 |
| Feb 23, 2026 | 10.91 | 10.99 | 10.85 | 10.89 | 10.81 | 3.92% | 5,544 |
| Feb 20, 2026 | 10.59 | 10.64 | 10.48 | 10.48 | 10.40 | -0.89% | 2,220 |
| Feb 19, 2026 | 10.60 | 10.72 | 10.56 | 10.57 | 10.50 | 0.59% | 3,990 |
| Feb 18, 2026 | 10.33 | 10.56 | 10.33 | 10.51 | 10.43 | -0.69% | 2,427 |
| Feb 17, 2026 | 10.69 | 10.69 | 10.53 | 10.58 | 10.51 | 0.43% | 4,504 |
| Feb 13, 2026 | 10.55 | 10.55 | 10.47 | 10.54 | 10.46 | -2.34% | 2,392 |
| Feb 12, 2026 | 10.75 | 10.81 | 10.71 | 10.79 | 10.71 | 3.82% | 4,562 |
| Feb 11, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.32 | 0.40% | 144 |
| Feb 10, 2026 | 10.29 | 10.35 | 10.29 | 10.35 | 10.28 | -0.01% | 632 |
| Feb 9, 2026 | 10.43 | 10.43 | 10.30 | 10.35 | 10.28 | 0.21% | 931 |
| Feb 6, 2026 | 10.47 | 10.47 | 10.33 | 10.33 | 10.26 | -5.67% | 1,134 |
| Feb 5, 2026 | 10.80 | 10.95 | 10.80 | 10.95 | 10.87 | 1.54% | 509 |
| Feb 4, 2026 | 10.72 | 10.79 | 10.72 | 10.79 | 10.71 | -1.77% | 868 |
| Feb 3, 2026 | 10.91 | 11.13 | 10.82 | 10.98 | 10.90 | 0.17% | 1,063 |
| Feb 2, 2026 | 11.22 | 11.22 | 10.87 | 10.96 | 10.88 | -1.98% | 919 |
| Jan 30, 2026 | 11.29 | 11.30 | 11.18 | 11.18 | 11.10 | 1.21% | 852 |
| Jan 29, 2026 | 11.00 | 11.29 | 11.00 | 11.05 | 10.97 | -1.25% | 5,156 |
| Jan 28, 2026 | 11.02 | 11.19 | 11.02 | 11.19 | 11.11 | 0.92% | 434 |
| Jan 27, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.01 | 0.68% | 37 |
| Jan 26, 2026 | 10.95 | 11.01 | 10.95 | 11.01 | 10.93 | 0.22% | 5,439 |
| Jan 23, 2026 | 10.85 | 11.00 | 10.85 | 10.99 | 10.91 | 3.98% | 800 |
| Jan 22, 2026 | 10.46 | 10.57 | 10.37 | 10.57 | 10.49 | -1.00% | 5,130 |
| Jan 21, 2026 | 10.97 | 10.97 | 10.67 | 10.67 | 10.60 | -5.15% | 1,945 |
| Jan 20, 2026 | 11.19 | 11.25 | 11.13 | 11.25 | 11.17 | 2.96% | 1,242 |
| Jan 16, 2026 | 10.90 | 10.93 | 10.90 | 10.93 | 10.85 | 0.87% | 471 |
| Jan 15, 2026 | 11.57 | 11.57 | 10.81 | 10.84 | 10.76 | -2.96% | 2,098 |
| Jan 14, 2026 | 11.25 | 11.26 | 11.17 | 11.17 | 11.09 | -1.39% | 1,048 |
| Jan 13, 2026 | 11.30 | 11.35 | 11.30 | 11.32 | 11.24 | 0.56% | 1,697 |
| Jan 12, 2026 | 11.41 | 11.41 | 11.23 | 11.26 | 11.18 | -0.52% | 2,023 |
| Jan 9, 2026 | 11.36 | 11.36 | 11.32 | 11.32 | 11.24 | -1.45% | 1,478 |
| Jan 8, 2026 | 11.68 | 11.68 | 11.46 | 11.49 | 11.41 | -2.77% | 4,282 |
| Jan 7, 2026 | 11.72 | 11.81 | 11.72 | 11.81 | 11.73 | 0.97% | 395 |
| Jan 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.62 | -2.30% | 640 |
| Jan 5, 2026 | 12.06 | 12.06 | 11.98 | 11.98 | 11.89 | -2.45% | 458 |
| Jan 2, 2026 | 12.44 | 12.44 | 12.28 | 12.28 | 12.19 | -1.66% | 965 |
| Dec 31, 2025 | 12.32 | 12.48 | 12.31 | 12.48 | 12.40 | 2.44% | 852 |
| Dec 30, 2025 | 12.14 | 12.19 | 12.14 | 12.19 | 12.10 | 1.11% | 400 |
| Dec 29, 2025 | 12.09 | 12.11 | 12.05 | 12.05 | 11.97 | 0.89% | 447 |
| Dec 26, 2025 | 11.94 | 11.97 | 11.94 | 11.95 | 11.86 | 0.47% | 1,090 |
| Dec 24, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.81 | -2.24% | 8 |
| Dec 23, 2025 | 12.16 | 12.16 | 12.10 | 12.16 | 11.89 | 0.89% | 560 |
| Dec 22, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 11.79 | -1.41% | 116 |
| Dec 19, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 11.96 | -0.37% | 56 |
| Dec 18, 2025 | 12.17 | 12.27 | 12.10 | 12.27 | 12.00 | -0.37% | 1,796 |
| Dec 17, 2025 | 12.21 | 12.32 | 12.21 | 12.32 | 12.04 | 1.00% | 927 |
| Dec 16, 2025 | 12.20 | 12.30 | 12.17 | 12.20 | 11.93 | 1.40% | 974 |
| Dec 15, 2025 | 11.99 | 12.06 | 11.99 | 12.03 | 11.76 | 0.38% | 1,512 |
| Dec 12, 2025 | 11.97 | 12.02 | 11.92 | 11.98 | 11.72 | 2.24% | 4,638 |
| Dec 11, 2025 | 11.73 | 11.73 | 11.68 | 11.72 | 11.46 | -2.22% | 1,715 |
| Dec 10, 2025 | 12.30 | 12.30 | 11.96 | 11.99 | 11.72 | -3.97% | 687 |
| Dec 9, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.20 | -0.71% | 198 |
| Dec 8, 2025 | 12.41 | 12.57 | 12.41 | 12.57 | 12.29 | 0.65% | 726 |
| Dec 5, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.21 | 0.36% | 192 |
| Dec 4, 2025 | 12.35 | 12.45 | 12.33 | 12.45 | 12.17 | 0.40% | 355 |
| Dec 3, 2025 | 12.61 | 12.61 | 12.40 | 12.40 | 12.12 | -2.76% | 943 |