ProShares UltraPro Short Dow30 (SDOW)
NYSEARCA: SDOW · Real-Time Price · USD
29.48
+0.08 (0.27%)
At close: Apr 28, 2026, 4:00 PM EDT
29.33
-0.15 (-0.50%)
After-hours: Apr 28, 2026, 6:38 PM EDT
SDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.11 | 29.60 | 29.05 | 29.48 | - | 0.27% | 4,077,987 |
| Apr 27, 2026 | 29.44 | 29.67 | 29.09 | 29.40 | 29.40 | 0.27% | 3,089,479 |
| Apr 24, 2026 | 29.15 | 29.57 | 29.09 | 29.32 | 29.32 | 0.58% | 3,930,255 |
| Apr 23, 2026 | 29.22 | 29.92 | 28.77 | 29.15 | 29.15 | 1.11% | 7,880,230 |
| Apr 22, 2026 | 28.71 | 29.09 | 28.57 | 28.83 | 28.83 | -1.94% | 4,236,872 |
| Apr 21, 2026 | 28.39 | 29.59 | 28.19 | 29.40 | 29.40 | 1.80% | 7,876,385 |
| Apr 20, 2026 | 29.03 | 29.25 | 28.81 | 28.88 | 28.88 | -0.03% | 3,948,681 |
| Apr 17, 2026 | 29.57 | 29.60 | 28.37 | 28.89 | 28.89 | -5.31% | 8,440,906 |
| Apr 16, 2026 | 30.48 | 30.95 | 30.31 | 30.51 | 30.51 | -0.62% | 4,600,472 |
| Apr 15, 2026 | 30.35 | 31.02 | 30.24 | 30.70 | 30.70 | 0.59% | 3,296,147 |
| Apr 14, 2026 | 31.11 | 31.22 | 30.43 | 30.52 | 30.52 | -2.05% | 4,355,918 |
| Apr 13, 2026 | 32.35 | 32.54 | 31.13 | 31.16 | 31.16 | -1.77% | 6,073,554 |
| Apr 10, 2026 | 31.16 | 31.84 | 31.10 | 31.72 | 31.72 | 1.76% | 3,839,653 |
| Apr 9, 2026 | 32.05 | 32.13 | 30.90 | 31.17 | 31.17 | -1.73% | 6,234,559 |
| Apr 8, 2026 | 31.78 | 32.50 | 31.47 | 31.72 | 31.72 | -8.40% | 8,791,915 |
| Apr 7, 2026 | 34.70 | 35.49 | 34.56 | 34.63 | 34.63 | 0.61% | 7,984,589 |
| Apr 6, 2026 | 35.05 | 35.18 | 34.38 | 34.42 | 34.42 | -1.15% | 4,265,343 |
| Apr 2, 2026 | 35.91 | 36.19 | 34.25 | 34.82 | 34.82 | 0.49% | 9,205,579 |
| Apr 1, 2026 | 34.54 | 34.89 | 34.12 | 34.65 | 34.65 | -1.59% | 6,934,653 |
| Mar 31, 2026 | 36.78 | 37.32 | 35.03 | 35.21 | 35.21 | -7.24% | 14,106,600 |
| Mar 30, 2026 | 37.07 | 38.37 | 36.93 | 37.96 | 37.96 | -0.39% | 9,230,912 |
| Mar 27, 2026 | 36.72 | 38.33 | 36.68 | 38.11 | 38.11 | 5.33% | 8,809,672 |
| Mar 26, 2026 | 35.68 | 36.28 | 34.82 | 36.18 | 36.18 | 3.17% | 9,911,382 |
| Mar 25, 2026 | 34.72 | 35.63 | 34.37 | 35.07 | 35.07 | -2.64% | 9,575,768 |
| Mar 24, 2026 | 36.64 | 36.86 | 35.37 | 36.02 | 35.78 | 0.56% | 9,223,075 |
| Mar 23, 2026 | 35.48 | 36.06 | 34.57 | 35.82 | 35.58 | -3.92% | 14,640,350 |
| Mar 20, 2026 | 36.62 | 37.84 | 36.18 | 37.28 | 37.03 | 2.81% | 10,098,510 |
| Mar 19, 2026 | 36.54 | 36.93 | 35.73 | 36.26 | 36.02 | 1.34% | 9,470,532 |
| Mar 18, 2026 | 34.55 | 35.84 | 34.33 | 35.78 | 35.54 | 5.02% | 5,655,124 |
| Mar 17, 2026 | 33.53 | 34.13 | 33.14 | 34.07 | 33.85 | -0.35% | 3,867,398 |
| Mar 16, 2026 | 34.23 | 34.47 | 33.64 | 34.19 | 33.96 | -2.43% | 5,212,266 |
| Mar 13, 2026 | 34.25 | 35.18 | 33.77 | 35.04 | 34.81 | 0.75% | 7,246,628 |
| Mar 12, 2026 | 34.15 | 34.79 | 33.93 | 34.78 | 34.55 | 4.76% | 7,624,653 |
| Mar 11, 2026 | 32.67 | 33.69 | 32.62 | 33.20 | 32.98 | 1.87% | 7,250,777 |
| Mar 10, 2026 | 32.58 | 33.15 | 31.55 | 32.59 | 32.37 | 0.12% | 11,202,102 |
| Mar 9, 2026 | 34.02 | 34.89 | 32.25 | 32.55 | 32.34 | -1.60% | 12,258,760 |
| Mar 6, 2026 | 33.40 | 34.05 | 32.90 | 33.08 | 32.86 | 2.99% | 10,864,323 |
| Mar 5, 2026 | 31.39 | 32.81 | 31.06 | 32.12 | 31.91 | 4.83% | 9,848,687 |
| Mar 4, 2026 | 30.83 | 31.35 | 30.38 | 30.64 | 30.44 | -1.35% | 7,623,429 |
| Mar 3, 2026 | 32.05 | 32.67 | 30.69 | 31.06 | 30.85 | 2.34% | 13,306,013 |
| Mar 2, 2026 | 31.25 | 31.29 | 30.02 | 30.35 | 30.15 | 0.36% | 10,634,678 |
| Feb 27, 2026 | 30.26 | 30.77 | 30.02 | 30.24 | 30.04 | 3.21% | 6,616,188 |
| Feb 26, 2026 | 28.91 | 29.76 | 28.70 | 29.30 | 29.11 | 0.03% | 6,291,967 |
| Feb 25, 2026 | 29.51 | 29.82 | 29.25 | 29.29 | 29.10 | -1.88% | 3,414,207 |
| Feb 24, 2026 | 30.48 | 30.63 | 29.63 | 29.85 | 29.65 | -2.26% | 3,840,522 |
| Feb 23, 2026 | 29.39 | 30.68 | 28.95 | 30.54 | 30.34 | 4.95% | 5,913,462 |
| Feb 20, 2026 | 29.72 | 29.93 | 28.93 | 29.10 | 28.91 | -1.22% | 7,398,674 |
| Feb 19, 2026 | 29.28 | 29.82 | 29.11 | 29.46 | 29.27 | 1.55% | 4,284,536 |
| Feb 18, 2026 | 29.05 | 29.42 | 28.60 | 29.01 | 28.82 | -0.65% | 4,401,008 |
| Feb 17, 2026 | 29.30 | 29.86 | 28.91 | 29.20 | 29.01 | -0.34% | 6,437,272 |
| Feb 13, 2026 | 29.34 | 30.01 | 28.85 | 29.30 | 29.11 | -0.20% | 8,411,750 |
| Feb 12, 2026 | 27.92 | 29.41 | 27.69 | 29.36 | 29.17 | 4.08% | 9,422,435 |
| Feb 11, 2026 | 27.74 | 28.58 | 27.58 | 28.21 | 28.02 | 0.36% | 6,027,809 |
| Feb 10, 2026 | 28.04 | 28.22 | 27.55 | 28.11 | 27.92 | -0.35% | 8,676,267 |
| Feb 9, 2026 | 28.41 | 28.71 | 28.06 | 28.21 | 28.02 | -0.14% | 4,605,510 |
| Feb 6, 2026 | 29.86 | 29.90 | 28.12 | 28.25 | 28.06 | -7.29% | 8,533,934 |
| Feb 5, 2026 | 29.83 | 30.59 | 29.66 | 30.47 | 30.27 | 3.67% | 6,148,304 |
| Feb 4, 2026 | 29.57 | 30.08 | 29.10 | 29.39 | 29.20 | -1.51% | 7,549,108 |
| Feb 3, 2026 | 29.70 | 30.57 | 29.10 | 29.84 | 29.64 | 1.08% | 6,691,071 |
| Feb 2, 2026 | 30.53 | 30.83 | 29.38 | 29.52 | 29.33 | -3.05% | 4,173,839 |
| Jan 30, 2026 | 30.43 | 31.28 | 30.19 | 30.45 | 30.25 | 0.83% | 5,322,824 |
| Jan 29, 2026 | 30.23 | 30.99 | 29.69 | 30.20 | 30.00 | - | 5,891,717 |
| Jan 28, 2026 | 30.16 | 30.42 | 29.97 | 30.20 | 30.00 | -0.03% | 2,757,596 |
| Jan 27, 2026 | 30.09 | 30.47 | 29.93 | 30.21 | 30.01 | 2.48% | 2,560,807 |
| Jan 26, 2026 | 29.89 | 29.94 | 29.34 | 29.48 | 29.29 | -1.83% | 3,514,604 |
| Jan 23, 2026 | 29.89 | 30.28 | 29.82 | 30.03 | 29.83 | 1.80% | 2,716,682 |
| Jan 22, 2026 | 29.55 | 29.74 | 29.08 | 29.50 | 29.31 | -1.80% | 4,607,758 |
| Jan 21, 2026 | 31.02 | 31.03 | 29.63 | 30.04 | 29.84 | -3.59% | 8,432,797 |
| Jan 20, 2026 | 30.94 | 31.27 | 30.40 | 31.16 | 30.95 | 5.27% | 5,481,798 |
| Jan 16, 2026 | 29.42 | 29.82 | 29.15 | 29.60 | 29.40 | 0.65% | 3,997,408 |
| Jan 15, 2026 | 29.80 | 29.81 | 29.16 | 29.41 | 29.22 | -1.70% | 6,990,870 |
| Jan 14, 2026 | 30.10 | 30.48 | 29.87 | 29.92 | 29.72 | 0.20% | 5,276,044 |
| Jan 13, 2026 | 29.21 | 30.08 | 29.14 | 29.86 | 29.66 | 2.47% | 5,213,750 |
| Jan 12, 2026 | 29.78 | 30.18 | 29.06 | 29.14 | 28.95 | -0.48% | 3,801,527 |
| Jan 9, 2026 | 29.68 | 29.85 | 29.17 | 29.28 | 29.09 | -1.41% | 5,131,182 |
| Jan 8, 2026 | 30.57 | 30.57 | 29.52 | 29.70 | 29.50 | -1.49% | 4,670,324 |
| Jan 7, 2026 | 29.16 | 30.24 | 29.05 | 30.15 | 29.95 | 2.80% | 5,415,349 |
| Jan 6, 2026 | 30.30 | 30.37 | 29.24 | 29.33 | 29.14 | -2.88% | 6,247,405 |
| Jan 5, 2026 | 31.26 | 31.28 | 29.78 | 30.20 | 30.00 | -3.79% | 7,547,345 |
| Jan 2, 2026 | 31.75 | 32.45 | 31.34 | 31.39 | 31.18 | -1.75% | 4,773,838 |
| Dec 31, 2025 | 31.37 | 32.01 | 31.34 | 31.95 | 31.74 | 1.95% | 1,452,840 |
| Dec 30, 2025 | 31.16 | 31.50 | 31.16 | 31.34 | 31.13 | 0.58% | 1,078,589 |
| Dec 29, 2025 | 30.90 | 31.30 | 30.71 | 31.16 | 30.95 | 1.56% | 1,320,539 |
| Dec 26, 2025 | 30.71 | 30.92 | 30.57 | 30.68 | 30.48 | 0.10% | 906,151 |
| Dec 24, 2025 | 31.19 | 31.30 | 30.55 | 30.65 | 30.45 | -3.01% | 935,530 |
| Dec 23, 2025 | 31.98 | 31.98 | 31.43 | 31.60 | 30.95 | -0.41% | 1,907,721 |
| Dec 22, 2025 | 32.05 | 32.05 | 31.54 | 31.73 | 31.08 | -1.43% | 1,707,874 |
| Dec 19, 2025 | 32.29 | 32.32 | 31.84 | 32.19 | 31.53 | -0.92% | 2,297,702 |
| Dec 18, 2025 | 32.15 | 32.71 | 31.64 | 32.49 | 31.83 | -0.43% | 2,909,740 |
| Dec 17, 2025 | 32.02 | 32.67 | 31.62 | 32.63 | 31.96 | 1.43% | 4,635,849 |
| Dec 16, 2025 | 31.68 | 32.48 | 31.47 | 32.17 | 31.51 | 2.03% | 3,937,144 |
| Dec 15, 2025 | 31.06 | 31.81 | 31.04 | 31.53 | 30.89 | 0.19% | 3,067,070 |
| Dec 12, 2025 | 30.85 | 31.70 | 30.66 | 31.47 | 30.83 | 1.61% | 7,615,293 |
| Dec 11, 2025 | 32.11 | 32.15 | 30.87 | 30.97 | 30.34 | -4.00% | 6,835,157 |
| Dec 10, 2025 | 33.35 | 33.52 | 31.97 | 32.26 | 31.60 | -3.04% | 6,175,531 |
| Dec 9, 2025 | 32.95 | 33.34 | 32.48 | 33.27 | 32.59 | 1.09% | 3,595,305 |
| Dec 8, 2025 | 32.43 | 33.17 | 32.43 | 32.91 | 32.24 | 1.17% | 2,912,263 |
| Dec 5, 2025 | 32.63 | 32.66 | 32.13 | 32.53 | 31.87 | -0.46% | 3,386,807 |
| Dec 4, 2025 | 32.54 | 32.99 | 32.24 | 32.68 | 32.01 | 0.28% | 3,711,285 |
| Dec 3, 2025 | 33.56 | 33.58 | 32.43 | 32.59 | 31.92 | -2.54% | 4,276,870 |