ProShares UltraShort Utilities (SDP)
NYSEARCA: SDP · Real-Time Price · USD
10.43
+0.07 (0.67%)
Mar 6, 2026, 4:00 PM EST - Market closed
SDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.62 | 10.63 | 10.39 | 10.43 | 10.43 | 0.67% | 17,187 |
| Mar 5, 2026 | 10.48 | 10.51 | 10.36 | 10.36 | 10.36 | 1.45% | 10,960 |
| Mar 4, 2026 | 10.22 | 10.24 | 10.20 | 10.21 | 10.21 | -0.92% | 6,576 |
| Mar 3, 2026 | 10.48 | 10.75 | 10.24 | 10.31 | 10.31 | 1.05% | 17,345 |
| Mar 2, 2026 | 10.03 | 10.20 | 10.03 | 10.20 | 10.20 | 1.72% | 9,832 |
| Feb 27, 2026 | 10.25 | 10.25 | 10.00 | 10.03 | 10.03 | -2.36% | 15,979 |
| Feb 26, 2026 | 10.10 | 10.30 | 10.07 | 10.27 | 10.27 | 0.91% | 19,437 |
| Feb 25, 2026 | 10.23 | 10.49 | 10.14 | 10.18 | 10.18 | -0.68% | 10,423 |
| Feb 24, 2026 | 10.47 | 10.49 | 10.25 | 10.25 | 10.25 | -2.23% | 20,235 |
| Feb 23, 2026 | 10.60 | 10.60 | 10.42 | 10.48 | 10.48 | -1.49% | 14,401 |
| Feb 20, 2026 | 10.66 | 10.66 | 10.59 | 10.64 | 10.64 | -0.68% | 17,265 |
| Feb 19, 2026 | 10.90 | 10.90 | 10.71 | 10.71 | 10.71 | -2.19% | 8,540 |
| Feb 18, 2026 | 10.75 | 11.00 | 10.72 | 10.95 | 10.95 | 3.22% | 37,624 |
| Feb 17, 2026 | 10.40 | 10.67 | 10.40 | 10.61 | 10.61 | 0.46% | 28,948 |
| Feb 13, 2026 | 11.21 | 11.21 | 10.50 | 10.56 | 10.56 | -5.28% | 36,793 |
| Feb 12, 2026 | 11.27 | 11.31 | 11.00 | 11.15 | 11.15 | -2.45% | 8,319 |
| Feb 11, 2026 | 11.51 | 11.72 | 11.41 | 11.43 | 11.43 | -2.31% | 16,507 |
| Feb 10, 2026 | 11.90 | 11.90 | 11.51 | 11.70 | 11.70 | -2.99% | 7,242 |
| Feb 9, 2026 | 12.19 | 12.23 | 12.06 | 12.06 | 12.06 | -0.99% | 2,671 |
| Feb 6, 2026 | 13.25 | 13.25 | 11.87 | 12.18 | 12.18 | -0.65% | 115,199 |
| Feb 5, 2026 | 12.26 | 12.26 | 12.22 | 12.26 | 12.26 | -0.47% | 1,328 |
| Feb 4, 2026 | 12.06 | 12.32 | 12.06 | 12.32 | 12.32 | 0.99% | 4,039 |
| Feb 3, 2026 | 12.36 | 12.37 | 12.10 | 12.20 | 12.20 | -3.04% | 7,858 |
| Feb 2, 2026 | 12.38 | 12.58 | 12.38 | 12.58 | 12.58 | 3.17% | 4,048 |
| Jan 30, 2026 | 12.20 | 12.43 | 12.19 | 12.19 | 12.19 | 0.25% | 9,593 |
| Jan 29, 2026 | 12.01 | 12.26 | 11.97 | 12.16 | 12.16 | 0.11% | 6,510 |
| Jan 28, 2026 | 12.17 | 12.17 | 12.06 | 12.15 | 12.15 | 0.46% | 1,520 |
| Jan 27, 2026 | 12.52 | 12.52 | 12.09 | 12.09 | 12.09 | -2.39% | 4,288 |
| Jan 26, 2026 | 12.32 | 12.41 | 12.32 | 12.39 | 12.39 | -1.74% | 8,070 |
| Jan 23, 2026 | 12.50 | 12.74 | 12.50 | 12.61 | 12.61 | 0.80% | 8,036 |
| Jan 22, 2026 | 12.42 | 12.51 | 12.26 | 12.51 | 12.51 | 1.39% | 5,697 |
| Jan 21, 2026 | 12.37 | 12.46 | 12.29 | 12.34 | 12.34 | -0.08% | 2,256 |
| Jan 20, 2026 | 12.36 | 12.36 | 12.12 | 12.35 | 12.35 | 2.13% | 1,302 |
| Jan 16, 2026 | 12.11 | 12.12 | 12.08 | 12.09 | 12.09 | 0.99% | 876 |
| Jan 15, 2026 | 12.08 | 12.08 | 11.88 | 11.97 | 11.97 | -2.08% | 12,247 |
| Jan 14, 2026 | 12.33 | 12.34 | 12.23 | 12.23 | 12.23 | -1.41% | 6,720 |
| Jan 13, 2026 | 12.42 | 12.60 | 12.32 | 12.40 | 12.40 | -1.19% | 3,981 |
| Jan 12, 2026 | 12.54 | 12.63 | 12.50 | 12.55 | 12.55 | -0.14% | 6,576 |
| Jan 9, 2026 | 12.45 | 12.57 | 12.45 | 12.57 | 12.57 | -2.60% | 2,594 |
| Jan 8, 2026 | 13.09 | 13.09 | 12.83 | 12.91 | 12.91 | -0.59% | 1,356 |
| Jan 7, 2026 | 12.25 | 12.99 | 12.25 | 12.98 | 12.98 | 5.01% | 6,494 |
| Jan 6, 2026 | 12.39 | 12.58 | 12.36 | 12.36 | 12.36 | -0.87% | 2,513 |
| Jan 5, 2026 | 12.34 | 12.81 | 12.34 | 12.47 | 12.47 | 2.00% | 3,400 |
| Jan 2, 2026 | 12.43 | 12.44 | 12.11 | 12.23 | 12.23 | -1.97% | 7,975 |
| Dec 31, 2025 | 12.38 | 12.47 | 12.37 | 12.47 | 12.47 | 1.27% | 3,944 |
| Dec 30, 2025 | 12.36 | 12.40 | 12.30 | 12.32 | 12.32 | -0.57% | 5,523 |
| Dec 29, 2025 | 12.27 | 12.39 | 12.23 | 12.39 | 12.39 | -0.21% | 10,763 |
| Dec 26, 2025 | 12.48 | 12.48 | 12.41 | 12.41 | 12.41 | 0.36% | 2,329 |
| Dec 24, 2025 | 12.53 | 12.53 | 12.37 | 12.37 | 12.37 | -2.90% | 6,060 |
| Dec 23, 2025 | 12.75 | 12.80 | 12.70 | 12.74 | 12.49 | -0.71% | 3,647 |
| Dec 22, 2025 | 12.97 | 13.01 | 12.80 | 12.83 | 12.58 | -0.77% | 6,671 |
| Dec 19, 2025 | 12.56 | 12.95 | 12.56 | 12.93 | 12.68 | 2.62% | 1,208 |
| Dec 18, 2025 | 12.65 | 12.65 | 12.52 | 12.60 | 12.36 | -1.72% | 3,580 |
| Dec 17, 2025 | 12.77 | 12.93 | 12.77 | 12.82 | 12.57 | 1.33% | 5,709 |
| Dec 16, 2025 | 12.56 | 12.80 | 12.56 | 12.65 | 12.41 | 0.89% | 4,393 |
| Dec 15, 2025 | 12.75 | 12.76 | 12.54 | 12.54 | 12.30 | -2.10% | 4,619 |
| Dec 12, 2025 | 12.54 | 12.81 | 12.49 | 12.81 | 12.56 | 1.02% | 5,474 |
| Dec 11, 2025 | 12.61 | 12.76 | 12.60 | 12.68 | 12.44 | -1.19% | 8,884 |
| Dec 10, 2025 | 12.79 | 13.02 | 12.79 | 12.83 | 12.59 | 0.50% | 16,437 |
| Dec 9, 2025 | 12.78 | 12.81 | 12.41 | 12.77 | 12.52 | -0.66% | 183,553 |
| Dec 8, 2025 | 12.57 | 12.86 | 12.57 | 12.86 | 12.61 | 2.65% | 9,431 |
| Dec 5, 2025 | 12.36 | 12.52 | 12.35 | 12.52 | 12.28 | 1.95% | 4,659 |
| Dec 4, 2025 | 12.30 | 12.32 | 12.06 | 12.28 | 12.05 | 0.59% | 8,857 |
| Dec 3, 2025 | 12.17 | 12.30 | 12.15 | 12.21 | 11.97 | 0.75% | 3,591 |
| Dec 2, 2025 | 12.00 | 12.14 | 11.94 | 12.12 | 11.89 | 1.32% | 8,448 |
| Dec 1, 2025 | 11.92 | 11.96 | 11.82 | 11.96 | 11.73 | 5.02% | 9,356 |
| Nov 28, 2025 | 11.45 | 11.50 | 11.39 | 11.39 | 11.17 | -1.39% | 2,646 |
| Nov 26, 2025 | 12.16 | 12.16 | 11.55 | 11.55 | 11.33 | -2.77% | 8,470 |
| Nov 25, 2025 | 11.81 | 11.91 | 11.73 | 11.88 | 11.65 | 0.58% | 5,415 |
| Nov 24, 2025 | 12.12 | 12.15 | 11.72 | 11.81 | 11.58 | -2.15% | 11,740 |
| Nov 21, 2025 | 12.11 | 12.20 | 11.97 | 12.07 | 11.84 | - | 12,738 |
| Nov 20, 2025 | 11.72 | 12.08 | 11.71 | 12.07 | 11.84 | 1.00% | 2,704 |
| Nov 19, 2025 | 11.58 | 11.95 | 11.58 | 11.95 | 11.72 | 1.87% | 6,709 |
| Nov 18, 2025 | 11.62 | 11.73 | 11.56 | 11.73 | 11.50 | 0.42% | 12,481 |
| Nov 17, 2025 | 11.89 | 11.89 | 11.64 | 11.68 | 11.46 | -1.50% | 16,643 |
| Nov 14, 2025 | 11.91 | 11.91 | 11.73 | 11.86 | 11.63 | -0.33% | 38,798 |
| Nov 13, 2025 | 11.77 | 11.90 | 11.77 | 11.90 | 11.67 | 3.11% | 1,571 |
| Nov 12, 2025 | 11.61 | 11.64 | 11.54 | 11.54 | 11.32 | -0.77% | 15,573 |
| Nov 11, 2025 | 11.61 | 11.64 | 11.58 | 11.63 | 11.40 | 0.08% | 4,564 |
| Nov 10, 2025 | 11.51 | 11.70 | 11.49 | 11.62 | 11.40 | -0.15% | 12,201 |
| Nov 7, 2025 | 12.03 | 12.03 | 11.64 | 11.64 | 11.41 | -2.37% | 4,765 |
| Nov 6, 2025 | 11.77 | 11.92 | 11.77 | 11.92 | 11.69 | 0.93% | 9,251 |
| Nov 5, 2025 | 11.83 | 11.89 | 11.75 | 11.81 | 11.58 | -0.33% | 2,386 |
| Nov 4, 2025 | 11.80 | 11.87 | 11.80 | 11.85 | 11.62 | 1.18% | 9,320 |
| Nov 3, 2025 | 11.87 | 11.98 | 11.70 | 11.71 | 11.48 | -0.06% | 9,774 |
| Oct 31, 2025 | 11.69 | 11.85 | 11.65 | 11.72 | 11.49 | 1.34% | 20,251 |
| Oct 30, 2025 | 11.46 | 11.58 | 11.30 | 11.56 | 11.34 | 0.76% | 9,105 |
| Oct 29, 2025 | 11.43 | 11.56 | 11.34 | 11.48 | 11.25 | 0.07% | 6,735 |
| Oct 28, 2025 | 11.35 | 11.49 | 11.35 | 11.47 | 11.25 | 3.39% | 10,879 |
| Oct 27, 2025 | 11.15 | 11.30 | 11.09 | 11.09 | 10.88 | -0.58% | 11,774 |
| Oct 24, 2025 | 11.23 | 11.23 | 11.08 | 11.16 | 10.94 | -2.17% | 7,044 |
| Oct 23, 2025 | 11.46 | 11.50 | 11.33 | 11.40 | 11.18 | -0.05% | 14,288 |
| Oct 22, 2025 | 11.37 | 11.46 | 11.30 | 11.41 | 11.19 | 0.88% | 6,697 |
| Oct 21, 2025 | 11.30 | 11.42 | 11.26 | 11.31 | 11.09 | 1.85% | 13,259 |
| Oct 20, 2025 | 10.93 | 11.19 | 10.89 | 11.11 | 10.89 | - | 13,228 |
| Oct 17, 2025 | 11.02 | 11.17 | 11.02 | 11.11 | 10.89 | 0.77% | 14,788 |
| Oct 16, 2025 | 10.74 | 11.02 | 10.61 | 11.02 | 10.81 | 2.04% | 16,632 |
| Oct 15, 2025 | 10.78 | 10.92 | 10.73 | 10.80 | 10.59 | -2.37% | 18,171 |
| Oct 14, 2025 | 11.30 | 11.30 | 11.00 | 11.06 | 10.85 | -1.70% | 20,132 |
| Oct 13, 2025 | 11.25 | 11.35 | 11.17 | 11.25 | 11.03 | -1.76% | 11,585 |