ProShares UltraPro Short Dow30 (SDOW)
NYSEARCA: SDOW · Real-Time Price · USD
32.53
-0.15 (-0.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
SDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.63 | 32.66 | 32.13 | 32.53 | 32.53 | -0.46% | 3,386,807 |
| Dec 4, 2025 | 32.54 | 32.99 | 32.24 | 32.68 | 32.68 | 0.28% | 3,707,691 |
| Dec 3, 2025 | 33.56 | 33.58 | 32.43 | 32.59 | 32.59 | -2.54% | 4,276,870 |
| Dec 2, 2025 | 33.67 | 33.91 | 33.20 | 33.44 | 33.44 | -1.18% | 3,387,316 |
| Dec 1, 2025 | 33.63 | 33.93 | 33.09 | 33.84 | 33.84 | 2.42% | 2,749,148 |
| Nov 28, 2025 | 33.47 | 33.52 | 32.94 | 33.04 | 33.04 | -1.67% | 1,068,162 |
| Nov 26, 2025 | 34.07 | 34.12 | 33.28 | 33.60 | 33.60 | -1.98% | 3,443,163 |
| Nov 25, 2025 | 35.56 | 36.04 | 34.10 | 34.28 | 34.28 | -4.27% | 4,687,015 |
| Nov 24, 2025 | 35.96 | 36.60 | 35.47 | 35.81 | 35.81 | -1.13% | 4,511,646 |
| Nov 21, 2025 | 36.98 | 37.38 | 35.44 | 36.22 | 36.22 | -3.23% | 13,405,511 |
| Nov 20, 2025 | 35.40 | 37.51 | 34.82 | 37.43 | 37.43 | 2.41% | 12,751,721 |
| Nov 19, 2025 | 36.59 | 37.09 | 36.15 | 36.55 | 36.55 | -0.14% | 6,151,783 |
| Nov 18, 2025 | 36.44 | 37.03 | 35.99 | 36.60 | 36.60 | 3.16% | 7,592,498 |
| Nov 17, 2025 | 34.49 | 35.85 | 34.15 | 35.48 | 35.48 | 3.59% | 6,080,376 |
| Nov 14, 2025 | 34.34 | 34.88 | 33.78 | 34.25 | 34.25 | 2.00% | 5,240,910 |
| Nov 13, 2025 | 32.26 | 33.69 | 32.07 | 33.58 | 33.58 | 5.00% | 5,326,539 |
| Nov 12, 2025 | 32.45 | 32.45 | 31.65 | 31.98 | 31.98 | -2.05% | 5,190,403 |
| Nov 11, 2025 | 33.78 | 33.81 | 32.55 | 32.65 | 32.65 | -3.57% | 4,536,300 |
| Nov 10, 2025 | 34.27 | 34.81 | 33.77 | 33.86 | 33.86 | -2.45% | 3,451,930 |
| Nov 7, 2025 | 35.05 | 35.81 | 34.68 | 34.71 | 34.71 | -0.20% | 4,488,168 |
| Nov 6, 2025 | 34.19 | 35.10 | 33.89 | 34.78 | 34.78 | 2.47% | 3,745,535 |
| Nov 5, 2025 | 34.45 | 34.54 | 33.63 | 33.94 | 33.94 | -1.34% | 3,638,638 |
| Nov 4, 2025 | 34.53 | 34.87 | 34.04 | 34.40 | 34.40 | 1.62% | 3,281,784 |
| Nov 3, 2025 | 33.28 | 34.30 | 33.27 | 33.85 | 33.85 | 1.47% | 2,612,634 |
| Oct 31, 2025 | 33.35 | 33.84 | 33.07 | 33.36 | 33.36 | -0.33% | 3,972,217 |
| Oct 30, 2025 | 33.67 | 33.70 | 32.41 | 33.47 | 33.47 | 1.00% | 5,393,042 |
| Oct 29, 2025 | 32.71 | 33.56 | 32.35 | 33.14 | 33.14 | 0.45% | 7,128,899 |
| Oct 28, 2025 | 32.66 | 33.07 | 32.53 | 32.99 | 32.99 | -1.14% | 3,306,543 |
| Oct 27, 2025 | 33.50 | 33.71 | 33.30 | 33.37 | 33.37 | -1.97% | 2,150,407 |
| Oct 24, 2025 | 34.51 | 34.68 | 33.79 | 34.04 | 34.04 | -2.99% | 3,380,624 |
| Oct 23, 2025 | 35.49 | 35.64 | 34.94 | 35.09 | 35.09 | -0.85% | 1,916,004 |
| Oct 22, 2025 | 34.66 | 35.69 | 34.65 | 35.39 | 35.39 | 2.14% | 4,707,586 |
| Oct 21, 2025 | 35.13 | 35.15 | 34.19 | 34.65 | 34.65 | -1.34% | 3,168,500 |
| Oct 20, 2025 | 35.96 | 35.98 | 35.00 | 35.12 | 35.12 | -3.36% | 2,659,594 |
| Oct 17, 2025 | 36.93 | 37.02 | 36.02 | 36.34 | 36.34 | -1.38% | 4,956,891 |
| Oct 16, 2025 | 35.95 | 37.26 | 35.76 | 36.85 | 36.85 | 2.11% | 6,429,543 |
| Oct 15, 2025 | 35.65 | 36.68 | 35.12 | 36.09 | 36.09 | 0.06% | 4,648,151 |
| Oct 14, 2025 | 37.44 | 38.03 | 35.50 | 36.07 | 36.07 | -1.31% | 7,292,483 |
| Oct 13, 2025 | 37.18 | 37.22 | 36.34 | 36.55 | 36.55 | -3.79% | 5,204,559 |
| Oct 10, 2025 | 35.63 | 38.05 | 35.32 | 37.99 | 37.99 | 5.73% | 8,271,662 |
| Oct 9, 2025 | 35.32 | 36.15 | 35.20 | 35.93 | 35.93 | 1.67% | 2,780,889 |
| Oct 8, 2025 | 35.07 | 35.60 | 34.88 | 35.34 | 35.34 | - | 2,793,432 |
| Oct 7, 2025 | 35.00 | 35.70 | 34.75 | 35.34 | 35.34 | 0.60% | 2,651,027 |
| Oct 6, 2025 | 34.81 | 35.72 | 34.77 | 35.13 | 35.13 | 0.46% | 2,920,847 |
| Oct 3, 2025 | 35.37 | 35.39 | 34.32 | 34.97 | 34.97 | -1.41% | 4,847,483 |
| Oct 2, 2025 | 35.66 | 36.06 | 35.34 | 35.47 | 35.47 | -0.50% | 2,417,438 |
| Oct 1, 2025 | 36.05 | 36.05 | 35.45 | 35.65 | 35.65 | -0.25% | 2,594,460 |
| Sep 30, 2025 | 36.04 | 36.42 | 35.69 | 35.74 | 35.74 | -0.45% | 2,102,252 |
| Sep 29, 2025 | 35.74 | 36.31 | 35.73 | 35.90 | 35.90 | -0.47% | 1,864,062 |
| Sep 26, 2025 | 36.31 | 36.54 | 35.80 | 36.07 | 36.07 | -1.77% | 2,848,776 |
| Sep 25, 2025 | 36.59 | 37.11 | 36.32 | 36.72 | 36.72 | 1.10% | 2,620,166 |
| Sep 24, 2025 | 35.75 | 36.36 | 35.52 | 36.32 | 36.32 | 0.19% | 1,636,266 |
| Sep 23, 2025 | 35.96 | 36.46 | 35.31 | 36.25 | 35.84 | 0.50% | 2,230,684 |
| Sep 22, 2025 | 36.65 | 36.90 | 35.92 | 36.07 | 35.66 | -0.44% | 1,631,733 |
| Sep 19, 2025 | 36.28 | 36.72 | 36.03 | 36.23 | 35.82 | -0.88% | 2,418,501 |
| Sep 18, 2025 | 36.92 | 37.04 | 36.16 | 36.55 | 36.14 | -0.84% | 3,813,618 |
| Sep 17, 2025 | 37.25 | 37.68 | 36.25 | 36.86 | 36.45 | -1.63% | 5,798,713 |
| Sep 16, 2025 | 37.14 | 37.71 | 37.00 | 37.47 | 37.05 | 0.92% | 1,407,755 |
| Sep 15, 2025 | 37.17 | 37.44 | 36.93 | 37.13 | 36.71 | -0.43% | 1,331,872 |
| Sep 12, 2025 | 36.84 | 37.35 | 36.74 | 37.29 | 36.87 | 1.83% | 2,384,760 |
| Sep 11, 2025 | 37.90 | 37.95 | 36.54 | 36.62 | 36.21 | -3.99% | 4,022,865 |
| Sep 10, 2025 | 37.68 | 38.41 | 37.63 | 38.14 | 37.71 | 1.46% | 1,875,929 |
| Sep 9, 2025 | 38.11 | 38.29 | 37.47 | 37.59 | 37.17 | -1.16% | 3,402,140 |
| Sep 8, 2025 | 38.24 | 38.68 | 38.00 | 38.03 | 37.60 | -0.76% | 1,763,919 |
| Sep 5, 2025 | 37.78 | 38.81 | 37.42 | 38.32 | 37.89 | 1.46% | 3,426,535 |
| Sep 4, 2025 | 38.66 | 38.88 | 37.70 | 37.77 | 37.35 | -2.40% | 1,773,535 |
| Sep 3, 2025 | 38.79 | 39.39 | 38.59 | 38.70 | 38.26 | 0.26% | 1,613,722 |
| Sep 2, 2025 | 38.99 | 39.46 | 38.58 | 38.60 | 38.17 | 1.71% | 2,221,273 |
| Aug 29, 2025 | 37.95 | 38.40 | 37.78 | 37.95 | 37.52 | 0.64% | 2,157,257 |
| Aug 28, 2025 | 37.79 | 38.20 | 37.61 | 37.71 | 37.29 | -0.48% | 1,593,007 |
| Aug 27, 2025 | 38.33 | 38.34 | 37.74 | 37.89 | 37.46 | -0.99% | 1,735,662 |
| Aug 26, 2025 | 38.70 | 38.75 | 38.18 | 38.27 | 37.84 | -0.80% | 1,991,627 |
| Aug 25, 2025 | 37.96 | 38.61 | 37.82 | 38.58 | 38.15 | 2.33% | 1,870,753 |
| Aug 22, 2025 | 39.36 | 39.38 | 37.37 | 37.70 | 37.28 | -5.63% | 6,363,724 |
| Aug 21, 2025 | 40.02 | 40.52 | 39.67 | 39.95 | 39.50 | 0.91% | 2,965,547 |
| Aug 20, 2025 | 39.47 | 40.02 | 39.28 | 39.59 | 39.14 | - | 3,233,836 |
| Aug 19, 2025 | 39.44 | 39.86 | 38.83 | 39.59 | 39.14 | -0.05% | 2,748,968 |
| Aug 18, 2025 | 39.54 | 39.73 | 39.38 | 39.61 | 39.16 | 0.35% | 1,451,730 |
| Aug 15, 2025 | 38.84 | 39.62 | 38.81 | 39.47 | 39.03 | -0.30% | 2,559,640 |
| Aug 14, 2025 | 39.96 | 40.17 | 39.47 | 39.59 | 39.14 | 0.20% | 2,642,014 |
| Aug 13, 2025 | 40.32 | 40.42 | 39.45 | 39.51 | 39.07 | -3.19% | 3,003,038 |
| Aug 12, 2025 | 41.65 | 41.79 | 40.65 | 40.81 | 40.35 | -3.11% | 2,549,749 |
| Aug 11, 2025 | 41.46 | 42.34 | 41.30 | 42.12 | 41.65 | 1.32% | 1,893,937 |
| Aug 8, 2025 | 41.88 | 42.02 | 41.29 | 41.57 | 41.10 | -1.26% | 2,412,499 |
| Aug 7, 2025 | 40.85 | 42.61 | 40.65 | 42.10 | 41.63 | 1.49% | 2,151,385 |
| Aug 6, 2025 | 41.44 | 42.00 | 41.19 | 41.48 | 41.01 | -0.46% | 1,953,006 |
| Aug 5, 2025 | 41.52 | 42.22 | 41.17 | 41.67 | 41.20 | 0.46% | 2,453,941 |
| Aug 4, 2025 | 42.64 | 42.71 | 41.45 | 41.48 | 41.01 | -4.11% | 2,183,899 |
| Aug 1, 2025 | 42.69 | 43.92 | 42.68 | 43.26 | 42.77 | 3.99% | 3,354,613 |
| Jul 31, 2025 | 40.54 | 41.83 | 40.29 | 41.60 | 41.13 | 2.31% | 2,492,678 |
| Jul 30, 2025 | 40.12 | 41.22 | 39.95 | 40.66 | 40.20 | 1.22% | 1,905,397 |
| Jul 29, 2025 | 39.60 | 40.40 | 39.55 | 40.17 | 39.72 | 1.31% | 1,851,819 |
| Jul 28, 2025 | 39.58 | 39.91 | 39.36 | 39.65 | 39.20 | 0.51% | 1,246,228 |
| Jul 25, 2025 | 39.85 | 40.15 | 39.36 | 39.45 | 39.01 | -1.15% | 1,302,643 |
| Jul 24, 2025 | 39.94 | 40.02 | 39.40 | 39.91 | 39.46 | 2.07% | 1,737,012 |
| Jul 23, 2025 | 39.90 | 40.15 | 39.09 | 39.10 | 38.66 | -3.50% | 3,255,435 |
| Jul 22, 2025 | 41.09 | 41.10 | 40.38 | 40.52 | 40.06 | -0.98% | 2,022,241 |
| Jul 21, 2025 | 40.70 | 40.99 | 40.20 | 40.92 | 40.46 | -0.05% | 1,670,932 |
| Jul 18, 2025 | 40.26 | 41.24 | 40.24 | 40.94 | 40.48 | 1.31% | 2,365,187 |
| Jul 17, 2025 | 41.29 | 41.30 | 40.29 | 40.41 | 39.96 | -1.82% | 1,631,390 |