ProShares UltraPro Short Dow30 (SDOW)
NYSEARCA: SDOW · Real-Time Price · USD
24.90
+0.25 (1.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 24.99 | 25.15 | 24.41 | 24.90 | 24.90 | 1.01% | 3,990,309 |
| Jun 25, 2026 | 24.39 | 24.76 | 23.62 | 24.65 | 24.65 | -0.40% | 5,675,904 |
| Jun 24, 2026 | 25.10 | 25.13 | 24.19 | 24.75 | 24.75 | -1.17% | 4,056,501 |
| Jun 23, 2026 | 25.52 | 25.77 | 24.95 | 25.26 | 25.04 | 0.32% | 3,801,070 |
| Jun 22, 2026 | 25.21 | 25.31 | 24.90 | 25.18 | 24.96 | -0.79% | 2,292,932 |
| Jun 18, 2026 | 24.95 | 25.40 | 24.82 | 25.38 | 25.16 | -0.28% | 2,740,927 |
| Jun 17, 2026 | 24.76 | 25.59 | 24.32 | 25.45 | 25.23 | 3.04% | 7,473,203 |
| Jun 16, 2026 | 24.86 | 24.91 | 24.44 | 24.70 | 24.49 | -1.71% | 4,044,712 |
| Jun 15, 2026 | 25.01 | 25.22 | 24.77 | 25.13 | 24.91 | -3.16% | 3,379,723 |
| Jun 12, 2026 | 25.96 | 26.50 | 25.60 | 25.95 | 25.73 | -2.04% | 6,184,410 |
| Jun 11, 2026 | 27.53 | 27.77 | 26.24 | 26.49 | 26.26 | -5.36% | 7,259,756 |
| Jun 10, 2026 | 26.87 | 28.00 | 26.67 | 27.99 | 27.75 | 5.46% | 7,163,141 |
| Jun 9, 2026 | 26.23 | 27.55 | 25.90 | 26.54 | 26.31 | -0.34% | 8,324,400 |
| Jun 8, 2026 | 26.34 | 26.71 | 25.87 | 26.63 | 26.40 | 0.53% | 3,633,533 |
| Jun 5, 2026 | 25.31 | 26.62 | 25.30 | 26.49 | 26.26 | 4.13% | 6,622,732 |
| Jun 4, 2026 | 25.93 | 26.06 | 25.29 | 25.44 | 25.22 | -4.90% | 6,379,580 |
| Jun 3, 2026 | 26.31 | 26.80 | 26.07 | 26.75 | 26.52 | 3.40% | 3,587,399 |
| Jun 2, 2026 | 26.65 | 26.65 | 25.80 | 25.87 | 25.65 | -1.52% | 3,048,178 |
| Jun 1, 2026 | 26.50 | 26.75 | 26.20 | 26.27 | 26.04 | -0.38% | 4,839,686 |
| May 29, 2026 | 26.81 | 26.91 | 26.27 | 26.37 | 26.14 | -2.01% | 4,484,612 |
| May 28, 2026 | 27.18 | 27.46 | 26.73 | 26.91 | 26.68 | -0.11% | 3,612,268 |
| May 27, 2026 | 27.09 | 27.11 | 26.64 | 26.94 | 26.71 | -0.92% | 4,139,235 |
| May 26, 2026 | 26.82 | 27.39 | 26.71 | 27.19 | 26.96 | 0.55% | 2,683,975 |
| May 22, 2026 | 26.91 | 27.11 | 26.61 | 27.04 | 26.81 | -1.67% | 4,585,085 |
| May 21, 2026 | 28.22 | 28.48 | 27.34 | 27.50 | 27.26 | -1.68% | 6,104,390 |
| May 20, 2026 | 28.74 | 29.33 | 27.84 | 27.97 | 27.73 | -3.75% | 6,348,099 |
| May 19, 2026 | 28.92 | 29.29 | 28.65 | 29.06 | 28.81 | 1.93% | 5,480,356 |
| May 18, 2026 | 28.76 | 29.12 | 28.41 | 28.51 | 28.26 | -0.97% | 6,790,148 |
| May 15, 2026 | 28.45 | 28.85 | 28.41 | 28.79 | 28.54 | 3.12% | 3,907,263 |
| May 14, 2026 | 27.81 | 28.24 | 27.68 | 27.92 | 27.68 | -2.14% | 4,175,945 |
| May 13, 2026 | 28.67 | 28.96 | 28.45 | 28.53 | 28.28 | 0.56% | 3,892,619 |
| May 12, 2026 | 28.63 | 29.19 | 28.29 | 28.37 | 28.13 | -0.42% | 5,674,673 |
| May 11, 2026 | 28.73 | 28.92 | 28.38 | 28.49 | 28.24 | -0.63% | 4,792,337 |
| May 8, 2026 | 28.27 | 28.88 | 28.25 | 28.67 | 28.42 | 0.03% | 4,335,086 |
| May 7, 2026 | 27.90 | 28.86 | 27.78 | 28.66 | 28.41 | 1.88% | 5,661,044 |
| May 6, 2026 | 28.49 | 28.50 | 27.95 | 28.13 | 27.89 | -3.63% | 4,547,690 |
| May 5, 2026 | 29.40 | 29.74 | 29.08 | 29.19 | 28.94 | -2.05% | 3,731,295 |
| May 4, 2026 | 29.13 | 29.91 | 28.97 | 29.80 | 29.54 | 3.33% | 5,699,171 |
| May 1, 2026 | 28.20 | 28.85 | 28.00 | 28.84 | 28.59 | 1.05% | 4,516,654 |
| Apr 30, 2026 | 29.57 | 29.68 | 28.37 | 28.54 | 28.29 | -4.77% | 5,876,120 |
| Apr 29, 2026 | 29.56 | 30.29 | 29.49 | 29.97 | 29.71 | 1.66% | 4,009,214 |
| Apr 28, 2026 | 29.11 | 29.60 | 29.05 | 29.48 | 29.23 | 0.27% | 4,106,239 |
| Apr 27, 2026 | 29.44 | 29.67 | 29.09 | 29.40 | 29.15 | 0.27% | 3,102,098 |
| Apr 24, 2026 | 29.15 | 29.57 | 29.09 | 29.32 | 29.07 | 0.58% | 3,935,974 |
| Apr 23, 2026 | 29.22 | 29.92 | 28.77 | 29.15 | 28.90 | 1.11% | 7,888,889 |
| Apr 22, 2026 | 28.71 | 29.09 | 28.57 | 28.83 | 28.58 | -1.94% | 4,243,183 |
| Apr 21, 2026 | 28.39 | 29.59 | 28.19 | 29.40 | 29.15 | 1.80% | 7,892,745 |
| Apr 20, 2026 | 29.03 | 29.25 | 28.81 | 28.88 | 28.63 | -0.03% | 3,948,681 |
| Apr 17, 2026 | 29.57 | 29.60 | 28.37 | 28.89 | 28.64 | -5.31% | 8,446,246 |
| Apr 16, 2026 | 30.48 | 30.95 | 30.31 | 30.51 | 30.25 | -0.62% | 4,600,472 |
| Apr 15, 2026 | 30.35 | 31.02 | 30.24 | 30.70 | 30.43 | 0.59% | 3,296,147 |
| Apr 14, 2026 | 31.11 | 31.22 | 30.43 | 30.52 | 30.26 | -2.05% | 4,385,048 |
| Apr 13, 2026 | 32.35 | 32.54 | 31.13 | 31.16 | 30.89 | -1.77% | 6,073,554 |
| Apr 10, 2026 | 31.16 | 31.84 | 31.10 | 31.72 | 31.45 | 1.76% | 3,852,915 |
| Apr 9, 2026 | 32.05 | 32.13 | 30.90 | 31.17 | 30.90 | -1.73% | 6,240,876 |
| Apr 8, 2026 | 31.78 | 32.50 | 31.47 | 31.72 | 31.45 | -8.40% | 8,809,324 |
| Apr 7, 2026 | 34.70 | 35.49 | 34.56 | 34.63 | 34.33 | 0.61% | 8,160,812 |
| Apr 6, 2026 | 35.05 | 35.18 | 34.38 | 34.42 | 34.12 | -1.15% | 4,279,512 |
| Apr 2, 2026 | 35.91 | 36.19 | 34.25 | 34.82 | 34.52 | 0.49% | 9,208,895 |
| Apr 1, 2026 | 34.54 | 34.89 | 34.12 | 34.65 | 34.35 | -1.59% | 6,945,066 |
| Mar 31, 2026 | 36.78 | 37.32 | 35.03 | 35.21 | 34.91 | -7.24% | 14,124,708 |
| Mar 30, 2026 | 37.07 | 38.37 | 36.93 | 37.96 | 37.63 | -0.39% | 9,243,767 |
| Mar 27, 2026 | 36.72 | 38.33 | 36.68 | 38.11 | 37.78 | 5.33% | 8,817,814 |
| Mar 26, 2026 | 35.68 | 36.28 | 34.82 | 36.18 | 35.87 | 3.17% | 9,923,506 |
| Mar 25, 2026 | 34.72 | 35.63 | 34.37 | 35.07 | 34.77 | -1.99% | 9,575,768 |
| Mar 24, 2026 | 36.64 | 36.86 | 35.37 | 36.02 | 35.47 | 0.56% | 9,223,075 |
| Mar 23, 2026 | 35.48 | 36.06 | 34.57 | 35.82 | 35.28 | -3.92% | 14,640,350 |
| Mar 20, 2026 | 36.62 | 37.84 | 36.18 | 37.28 | 36.71 | 2.81% | 10,098,510 |
| Mar 19, 2026 | 36.54 | 36.93 | 35.73 | 36.26 | 35.71 | 1.34% | 9,470,532 |
| Mar 18, 2026 | 34.55 | 35.84 | 34.33 | 35.78 | 35.24 | 5.02% | 5,655,124 |
| Mar 17, 2026 | 33.53 | 34.13 | 33.14 | 34.07 | 33.55 | -0.35% | 3,867,398 |
| Mar 16, 2026 | 34.23 | 34.47 | 33.64 | 34.19 | 33.67 | -2.43% | 5,212,266 |
| Mar 13, 2026 | 34.25 | 35.18 | 33.77 | 35.04 | 34.51 | 0.75% | 7,246,628 |
| Mar 12, 2026 | 34.15 | 34.79 | 33.93 | 34.78 | 34.25 | 4.76% | 7,624,653 |
| Mar 11, 2026 | 32.67 | 33.69 | 32.62 | 33.20 | 32.70 | 1.87% | 7,250,777 |
| Mar 10, 2026 | 32.58 | 33.15 | 31.55 | 32.59 | 32.10 | 0.12% | 11,202,102 |
| Mar 9, 2026 | 34.02 | 34.89 | 32.25 | 32.55 | 32.06 | -1.60% | 12,258,760 |
| Mar 6, 2026 | 33.40 | 34.05 | 32.90 | 33.08 | 32.58 | 2.99% | 10,864,323 |
| Mar 5, 2026 | 31.39 | 32.81 | 31.06 | 32.12 | 31.63 | 4.83% | 9,848,687 |
| Mar 4, 2026 | 30.83 | 31.35 | 30.38 | 30.64 | 30.17 | -1.35% | 7,623,429 |
| Mar 3, 2026 | 32.05 | 32.67 | 30.69 | 31.06 | 30.59 | 2.34% | 13,306,013 |
| Mar 2, 2026 | 31.25 | 31.29 | 30.02 | 30.35 | 29.89 | 0.36% | 10,634,678 |
| Feb 27, 2026 | 30.26 | 30.77 | 30.02 | 30.24 | 29.78 | 3.21% | 6,616,188 |
| Feb 26, 2026 | 28.91 | 29.76 | 28.70 | 29.30 | 28.86 | 0.03% | 6,291,967 |
| Feb 25, 2026 | 29.51 | 29.82 | 29.25 | 29.29 | 28.85 | -1.88% | 3,414,207 |
| Feb 24, 2026 | 30.48 | 30.63 | 29.63 | 29.85 | 29.40 | -2.26% | 3,840,522 |
| Feb 23, 2026 | 29.39 | 30.68 | 28.95 | 30.54 | 30.08 | 4.95% | 5,913,462 |
| Feb 20, 2026 | 29.72 | 29.93 | 28.93 | 29.10 | 28.66 | -1.22% | 7,398,674 |
| Feb 19, 2026 | 29.28 | 29.82 | 29.11 | 29.46 | 29.01 | 1.55% | 4,284,536 |
| Feb 18, 2026 | 29.05 | 29.42 | 28.60 | 29.01 | 28.57 | -0.65% | 4,401,008 |
| Feb 17, 2026 | 29.30 | 29.86 | 28.91 | 29.20 | 28.76 | -0.34% | 6,437,272 |
| Feb 13, 2026 | 29.34 | 30.01 | 28.85 | 29.30 | 28.86 | -0.20% | 8,411,750 |
| Feb 12, 2026 | 27.92 | 29.41 | 27.69 | 29.36 | 28.91 | 4.08% | 9,422,435 |
| Feb 11, 2026 | 27.74 | 28.58 | 27.58 | 28.21 | 27.78 | 0.36% | 6,027,809 |
| Feb 10, 2026 | 28.04 | 28.22 | 27.55 | 28.11 | 27.68 | -0.35% | 8,676,267 |
| Feb 9, 2026 | 28.41 | 28.71 | 28.06 | 28.21 | 27.78 | -0.14% | 4,605,510 |
| Feb 6, 2026 | 29.86 | 29.90 | 28.12 | 28.25 | 27.82 | -7.29% | 8,533,934 |
| Feb 5, 2026 | 29.83 | 30.59 | 29.66 | 30.47 | 30.01 | 3.67% | 6,148,304 |
| Feb 4, 2026 | 29.57 | 30.08 | 29.10 | 29.39 | 28.94 | -1.51% | 7,549,108 |
| Feb 3, 2026 | 29.70 | 30.57 | 29.10 | 29.84 | 29.39 | 1.08% | 6,691,071 |