ProShares UltraPro Short Dow30 (SDOW)
NYSEARCA: SDOW · Real-Time Price · USD
32.97
+0.85 (2.65%)
Mar 6, 2026, 1:15 PM EST - Market open
SDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.40 | 34.05 | 33.00 | 33.27 | - | 3.58% | 6,309,157 |
| Mar 5, 2026 | 31.39 | 32.81 | 31.06 | 32.12 | 32.12 | 4.83% | 9,823,553 |
| Mar 4, 2026 | 30.83 | 31.35 | 30.38 | 30.64 | 30.64 | -1.35% | 7,618,036 |
| Mar 3, 2026 | 32.05 | 32.67 | 30.69 | 31.06 | 31.06 | 2.34% | 13,232,372 |
| Mar 2, 2026 | 31.25 | 31.29 | 30.02 | 30.35 | 30.35 | 0.36% | 10,628,292 |
| Feb 27, 2026 | 30.26 | 30.77 | 30.02 | 30.24 | 30.24 | 3.21% | 6,616,188 |
| Feb 26, 2026 | 28.91 | 29.76 | 28.70 | 29.30 | 29.30 | 0.03% | 6,257,458 |
| Feb 25, 2026 | 29.51 | 29.82 | 29.25 | 29.29 | 29.29 | -1.88% | 3,377,064 |
| Feb 24, 2026 | 30.48 | 30.63 | 29.63 | 29.85 | 29.85 | -2.26% | 3,837,172 |
| Feb 23, 2026 | 29.39 | 30.68 | 28.95 | 30.54 | 30.54 | 4.95% | 5,902,064 |
| Feb 20, 2026 | 29.72 | 29.93 | 28.93 | 29.10 | 29.10 | -1.22% | 7,394,343 |
| Feb 19, 2026 | 29.28 | 29.82 | 29.11 | 29.46 | 29.46 | 1.55% | 4,278,671 |
| Feb 18, 2026 | 29.05 | 29.42 | 28.60 | 29.01 | 29.01 | -0.65% | 4,394,829 |
| Feb 17, 2026 | 29.30 | 29.86 | 28.91 | 29.20 | 29.20 | -0.34% | 6,434,677 |
| Feb 13, 2026 | 29.34 | 30.01 | 28.85 | 29.30 | 29.30 | -0.20% | 8,409,782 |
| Feb 12, 2026 | 27.92 | 29.41 | 27.69 | 29.36 | 29.36 | 4.08% | 9,405,485 |
| Feb 11, 2026 | 27.74 | 28.58 | 27.58 | 28.21 | 28.21 | 0.36% | 6,020,875 |
| Feb 10, 2026 | 28.04 | 28.22 | 27.55 | 28.11 | 28.11 | -0.35% | 8,655,320 |
| Feb 9, 2026 | 28.41 | 28.71 | 28.06 | 28.21 | 28.21 | -0.14% | 4,586,094 |
| Feb 6, 2026 | 29.86 | 29.90 | 28.12 | 28.25 | 28.25 | -7.29% | 8,506,744 |
| Feb 5, 2026 | 29.83 | 30.59 | 29.66 | 30.47 | 30.47 | 3.67% | 6,119,632 |
| Feb 4, 2026 | 29.57 | 30.08 | 29.10 | 29.39 | 29.39 | -1.51% | 7,545,406 |
| Feb 3, 2026 | 29.70 | 30.57 | 29.10 | 29.84 | 29.84 | 1.08% | 6,690,016 |
| Feb 2, 2026 | 30.53 | 30.83 | 29.38 | 29.52 | 29.52 | -3.05% | 4,167,326 |
| Jan 30, 2026 | 30.43 | 31.28 | 30.19 | 30.45 | 30.45 | 0.83% | 5,296,382 |
| Jan 29, 2026 | 30.23 | 30.99 | 29.69 | 30.20 | 30.20 | - | 5,889,950 |
| Jan 28, 2026 | 30.16 | 30.42 | 29.97 | 30.20 | 30.20 | -0.03% | 2,750,562 |
| Jan 27, 2026 | 30.09 | 30.47 | 29.93 | 30.21 | 30.21 | 2.48% | 2,557,254 |
| Jan 26, 2026 | 29.89 | 29.94 | 29.34 | 29.48 | 29.48 | -1.83% | 3,511,711 |
| Jan 23, 2026 | 29.89 | 30.28 | 29.82 | 30.03 | 30.03 | 1.80% | 2,712,613 |
| Jan 22, 2026 | 29.55 | 29.74 | 29.08 | 29.50 | 29.50 | -1.80% | 4,602,086 |
| Jan 21, 2026 | 31.02 | 31.03 | 29.63 | 30.04 | 30.04 | -3.59% | 8,430,644 |
| Jan 20, 2026 | 30.94 | 31.27 | 30.40 | 31.16 | 31.16 | 5.27% | 5,481,798 |
| Jan 16, 2026 | 29.42 | 29.82 | 29.15 | 29.60 | 29.60 | 0.65% | 3,996,041 |
| Jan 15, 2026 | 29.80 | 29.81 | 29.16 | 29.41 | 29.41 | -1.70% | 6,986,005 |
| Jan 14, 2026 | 30.10 | 30.48 | 29.87 | 29.92 | 29.92 | 0.20% | 5,268,968 |
| Jan 13, 2026 | 29.21 | 30.08 | 29.14 | 29.86 | 29.86 | 2.47% | 5,205,369 |
| Jan 12, 2026 | 29.78 | 30.18 | 29.06 | 29.14 | 29.14 | -0.48% | 3,793,286 |
| Jan 9, 2026 | 29.68 | 29.85 | 29.17 | 29.28 | 29.28 | -1.41% | 5,124,859 |
| Jan 8, 2026 | 30.57 | 30.57 | 29.52 | 29.70 | 29.70 | -1.49% | 4,667,077 |
| Jan 7, 2026 | 29.16 | 30.24 | 29.05 | 30.15 | 30.15 | 2.80% | 5,409,730 |
| Jan 6, 2026 | 30.30 | 30.37 | 29.24 | 29.33 | 29.33 | -2.88% | 6,228,120 |
| Jan 5, 2026 | 31.26 | 31.28 | 29.78 | 30.20 | 30.20 | -3.79% | 7,526,386 |
| Jan 2, 2026 | 31.75 | 32.45 | 31.34 | 31.39 | 31.39 | -1.75% | 4,773,838 |
| Dec 31, 2025 | 31.37 | 32.01 | 31.34 | 31.95 | 31.95 | 1.95% | 1,452,840 |
| Dec 30, 2025 | 31.16 | 31.50 | 31.16 | 31.34 | 31.34 | 0.58% | 1,078,589 |
| Dec 29, 2025 | 30.90 | 31.30 | 30.71 | 31.16 | 31.16 | 1.56% | 1,320,539 |
| Dec 26, 2025 | 30.71 | 30.92 | 30.57 | 30.68 | 30.68 | 0.10% | 902,204 |
| Dec 24, 2025 | 31.19 | 31.30 | 30.55 | 30.65 | 30.65 | -3.01% | 935,530 |
| Dec 23, 2025 | 31.98 | 31.98 | 31.43 | 31.60 | 31.16 | -0.41% | 1,907,721 |
| Dec 22, 2025 | 32.05 | 32.05 | 31.54 | 31.73 | 31.29 | -1.43% | 1,707,874 |
| Dec 19, 2025 | 32.29 | 32.32 | 31.84 | 32.19 | 31.74 | -0.92% | 2,297,702 |
| Dec 18, 2025 | 32.15 | 32.71 | 31.64 | 32.49 | 32.04 | -0.43% | 2,909,740 |
| Dec 17, 2025 | 32.02 | 32.67 | 31.62 | 32.63 | 32.18 | 1.43% | 4,635,849 |
| Dec 16, 2025 | 31.68 | 32.48 | 31.47 | 32.17 | 31.72 | 2.03% | 3,937,144 |
| Dec 15, 2025 | 31.06 | 31.81 | 31.04 | 31.53 | 31.09 | 0.19% | 3,067,070 |
| Dec 12, 2025 | 30.85 | 31.70 | 30.66 | 31.47 | 31.03 | 1.61% | 7,615,293 |
| Dec 11, 2025 | 32.11 | 32.15 | 30.87 | 30.97 | 30.54 | -4.00% | 6,835,157 |
| Dec 10, 2025 | 33.35 | 33.52 | 31.97 | 32.26 | 31.81 | -3.04% | 6,175,531 |
| Dec 9, 2025 | 32.95 | 33.34 | 32.48 | 33.27 | 32.81 | 1.09% | 3,595,305 |
| Dec 8, 2025 | 32.43 | 33.17 | 32.43 | 32.91 | 32.45 | 1.17% | 2,912,263 |
| Dec 5, 2025 | 32.63 | 32.66 | 32.13 | 32.53 | 32.08 | -0.46% | 3,386,807 |
| Dec 4, 2025 | 32.54 | 32.99 | 32.24 | 32.68 | 32.23 | 0.28% | 3,711,285 |
| Dec 3, 2025 | 33.56 | 33.58 | 32.43 | 32.59 | 32.14 | -2.54% | 4,276,870 |
| Dec 2, 2025 | 33.67 | 33.91 | 33.20 | 33.44 | 32.97 | -1.18% | 3,387,316 |
| Dec 1, 2025 | 33.63 | 33.93 | 33.09 | 33.84 | 33.37 | 2.42% | 2,756,357 |
| Nov 28, 2025 | 33.47 | 33.52 | 32.94 | 33.04 | 32.58 | -1.67% | 1,068,162 |
| Nov 26, 2025 | 34.07 | 34.12 | 33.28 | 33.60 | 33.13 | -1.98% | 3,444,760 |
| Nov 25, 2025 | 35.56 | 36.04 | 34.10 | 34.28 | 33.80 | -4.27% | 4,687,015 |
| Nov 24, 2025 | 35.96 | 36.60 | 35.47 | 35.81 | 35.31 | -1.13% | 4,511,646 |
| Nov 21, 2025 | 36.98 | 37.38 | 35.44 | 36.22 | 35.72 | -3.23% | 13,408,112 |
| Nov 20, 2025 | 35.40 | 37.51 | 34.82 | 37.43 | 36.91 | 2.41% | 12,751,721 |
| Nov 19, 2025 | 36.59 | 37.09 | 36.15 | 36.55 | 36.04 | -0.14% | 6,151,783 |
| Nov 18, 2025 | 36.44 | 37.03 | 35.99 | 36.60 | 36.09 | 3.16% | 7,592,498 |
| Nov 17, 2025 | 34.49 | 35.85 | 34.15 | 35.48 | 34.99 | 3.59% | 6,080,376 |
| Nov 14, 2025 | 34.34 | 34.88 | 33.78 | 34.25 | 33.77 | 2.00% | 5,240,910 |
| Nov 13, 2025 | 32.26 | 33.69 | 32.07 | 33.58 | 33.11 | 5.00% | 5,326,539 |
| Nov 12, 2025 | 32.45 | 32.45 | 31.65 | 31.98 | 31.54 | -2.05% | 5,190,403 |
| Nov 11, 2025 | 33.78 | 33.81 | 32.55 | 32.65 | 32.20 | -3.57% | 4,536,300 |
| Nov 10, 2025 | 34.27 | 34.81 | 33.77 | 33.86 | 33.39 | -2.45% | 3,451,930 |
| Nov 7, 2025 | 35.05 | 35.81 | 34.68 | 34.71 | 34.23 | -0.20% | 4,488,168 |
| Nov 6, 2025 | 34.19 | 35.10 | 33.89 | 34.78 | 34.30 | 2.47% | 3,745,535 |
| Nov 5, 2025 | 34.45 | 34.54 | 33.63 | 33.94 | 33.47 | -1.34% | 3,638,638 |
| Nov 4, 2025 | 34.53 | 34.87 | 34.04 | 34.40 | 33.92 | 1.62% | 3,281,784 |
| Nov 3, 2025 | 33.28 | 34.30 | 33.27 | 33.85 | 33.38 | 1.47% | 2,612,634 |
| Oct 31, 2025 | 33.35 | 33.84 | 33.07 | 33.36 | 32.90 | -0.33% | 3,972,217 |
| Oct 30, 2025 | 33.67 | 33.70 | 32.41 | 33.47 | 33.00 | 1.00% | 5,393,042 |
| Oct 29, 2025 | 32.71 | 33.56 | 32.35 | 33.14 | 32.68 | 0.45% | 7,128,899 |
| Oct 28, 2025 | 32.66 | 33.07 | 32.53 | 32.99 | 32.53 | -1.14% | 3,306,543 |
| Oct 27, 2025 | 33.50 | 33.71 | 33.30 | 33.37 | 32.91 | -1.97% | 2,150,407 |
| Oct 24, 2025 | 34.51 | 34.68 | 33.79 | 34.04 | 33.57 | -2.99% | 3,380,624 |
| Oct 23, 2025 | 35.49 | 35.64 | 34.94 | 35.09 | 34.60 | -0.85% | 1,916,004 |
| Oct 22, 2025 | 34.66 | 35.69 | 34.65 | 35.39 | 34.90 | 2.14% | 4,707,586 |
| Oct 21, 2025 | 35.13 | 35.15 | 34.19 | 34.65 | 34.17 | -1.34% | 3,168,500 |
| Oct 20, 2025 | 35.96 | 35.98 | 35.00 | 35.12 | 34.63 | -3.36% | 2,659,594 |
| Oct 17, 2025 | 36.93 | 37.02 | 36.02 | 36.34 | 35.83 | -1.38% | 4,956,891 |
| Oct 16, 2025 | 35.95 | 37.26 | 35.76 | 36.85 | 36.34 | 2.11% | 6,429,543 |
| Oct 15, 2025 | 35.65 | 36.68 | 35.12 | 36.09 | 35.59 | 0.06% | 4,648,151 |
| Oct 14, 2025 | 37.44 | 38.03 | 35.50 | 36.07 | 35.57 | -1.31% | 7,292,483 |
| Oct 13, 2025 | 37.18 | 37.22 | 36.34 | 36.55 | 36.04 | -3.79% | 5,204,559 |