ProShares UltraShort Utilities (SDP)
NYSEARCA: SDP · Real-Time Price · USD
12.52
+0.24 (1.98%)
Dec 5, 2025, 4:00 PM EST - Market closed
SDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.36 | 12.52 | 12.35 | 12.52 | 12.52 | 1.95% | 4,659 |
| Dec 4, 2025 | 12.30 | 12.32 | 12.06 | 12.28 | 12.28 | 0.59% | 8,857 |
| Dec 3, 2025 | 12.17 | 12.30 | 12.15 | 12.21 | 12.21 | 0.75% | 3,591 |
| Dec 2, 2025 | 12.00 | 12.14 | 11.94 | 12.12 | 12.12 | 1.32% | 8,448 |
| Dec 1, 2025 | 11.92 | 11.96 | 11.82 | 11.96 | 11.96 | 5.02% | 9,356 |
| Nov 28, 2025 | 11.45 | 11.50 | 11.39 | 11.39 | 11.39 | -1.39% | 2,646 |
| Nov 26, 2025 | 12.16 | 12.16 | 11.55 | 11.55 | 11.55 | -2.77% | 8,470 |
| Nov 25, 2025 | 11.81 | 11.91 | 11.73 | 11.88 | 11.88 | 0.58% | 5,115 |
| Nov 24, 2025 | 12.12 | 12.15 | 11.72 | 11.81 | 11.81 | -2.15% | 11,740 |
| Nov 21, 2025 | 12.11 | 12.20 | 11.97 | 12.07 | 12.07 | - | 12,738 |
| Nov 20, 2025 | 11.72 | 12.08 | 11.71 | 12.07 | 12.07 | 1.00% | 2,704 |
| Nov 19, 2025 | 11.58 | 11.95 | 11.58 | 11.95 | 11.95 | 1.87% | 6,709 |
| Nov 18, 2025 | 11.62 | 11.73 | 11.56 | 11.73 | 11.73 | 0.42% | 12,481 |
| Nov 17, 2025 | 11.89 | 11.89 | 11.64 | 11.68 | 11.68 | -1.50% | 16,643 |
| Nov 14, 2025 | 11.91 | 11.91 | 11.73 | 11.86 | 11.86 | -0.33% | 38,798 |
| Nov 13, 2025 | 11.77 | 11.90 | 11.77 | 11.90 | 11.90 | 3.11% | 1,571 |
| Nov 12, 2025 | 11.61 | 11.64 | 11.54 | 11.54 | 11.54 | -0.77% | 15,573 |
| Nov 11, 2025 | 11.61 | 11.64 | 11.58 | 11.63 | 11.63 | 0.08% | 4,564 |
| Nov 10, 2025 | 11.51 | 11.70 | 11.49 | 11.62 | 11.62 | -0.15% | 12,201 |
| Nov 7, 2025 | 12.03 | 12.03 | 11.64 | 11.64 | 11.64 | -2.37% | 4,765 |
| Nov 6, 2025 | 11.77 | 11.92 | 11.77 | 11.92 | 11.92 | 0.93% | 9,251 |
| Nov 5, 2025 | 11.83 | 11.89 | 11.75 | 11.81 | 11.81 | -0.33% | 2,386 |
| Nov 4, 2025 | 11.80 | 11.87 | 11.80 | 11.85 | 11.85 | 1.18% | 9,320 |
| Nov 3, 2025 | 11.87 | 11.98 | 11.70 | 11.71 | 11.71 | -0.06% | 9,774 |
| Oct 31, 2025 | 11.69 | 11.85 | 11.65 | 11.72 | 11.72 | 1.34% | 20,251 |
| Oct 30, 2025 | 11.46 | 11.58 | 11.30 | 11.56 | 11.56 | 0.76% | 9,105 |
| Oct 29, 2025 | 11.43 | 11.56 | 11.34 | 11.48 | 11.48 | 0.07% | 6,735 |
| Oct 28, 2025 | 11.35 | 11.49 | 11.35 | 11.47 | 11.47 | 3.39% | 10,879 |
| Oct 27, 2025 | 11.15 | 11.30 | 11.09 | 11.09 | 11.09 | -0.58% | 11,774 |
| Oct 24, 2025 | 11.23 | 11.23 | 11.08 | 11.16 | 11.16 | -2.17% | 7,044 |
| Oct 23, 2025 | 11.46 | 11.50 | 11.33 | 11.40 | 11.40 | -0.05% | 14,288 |
| Oct 22, 2025 | 11.37 | 11.46 | 11.30 | 11.41 | 11.41 | 0.88% | 6,697 |
| Oct 21, 2025 | 11.30 | 11.42 | 11.26 | 11.31 | 11.31 | 1.85% | 13,259 |
| Oct 20, 2025 | 10.93 | 11.19 | 10.89 | 11.11 | 11.11 | - | 13,228 |
| Oct 17, 2025 | 11.02 | 11.17 | 11.02 | 11.11 | 11.10 | 0.77% | 14,788 |
| Oct 16, 2025 | 10.74 | 11.02 | 10.61 | 11.02 | 11.02 | 2.04% | 16,632 |
| Oct 15, 2025 | 10.78 | 10.92 | 10.73 | 10.80 | 10.80 | -2.37% | 18,171 |
| Oct 14, 2025 | 11.30 | 11.30 | 11.00 | 11.06 | 11.06 | -1.70% | 20,132 |
| Oct 13, 2025 | 11.25 | 11.35 | 11.17 | 11.25 | 11.25 | -1.76% | 11,585 |
| Oct 10, 2025 | 11.17 | 11.46 | 11.17 | 11.46 | 11.45 | 1.20% | 10,953 |
| Oct 9, 2025 | 11.24 | 11.35 | 11.14 | 11.32 | 11.32 | 0.61% | 10,587 |
| Oct 8, 2025 | 11.35 | 11.41 | 11.25 | 11.25 | 11.25 | -1.57% | 4,215 |
| Oct 7, 2025 | 11.41 | 11.49 | 11.35 | 11.43 | 11.43 | -0.62% | 37,118 |
| Oct 6, 2025 | 11.77 | 11.77 | 11.49 | 11.50 | 11.50 | -2.29% | 53,498 |
| Oct 3, 2025 | 11.94 | 11.94 | 11.54 | 11.77 | 11.77 | -2.27% | 22,399 |
| Oct 2, 2025 | 11.98 | 12.17 | 11.98 | 12.04 | 12.04 | 0.76% | 22,386 |
| Oct 1, 2025 | 12.05 | 12.06 | 11.94 | 11.95 | 11.95 | -1.91% | 154,240 |
| Sep 30, 2025 | 12.11 | 12.32 | 12.11 | 12.19 | 12.18 | -0.47% | 11,813 |
| Sep 29, 2025 | 12.41 | 12.41 | 12.23 | 12.24 | 12.24 | -0.51% | 18,354 |
| Sep 26, 2025 | 12.45 | 12.45 | 12.31 | 12.31 | 12.30 | -3.00% | 1,280 |
| Sep 25, 2025 | 12.57 | 12.69 | 12.57 | 12.69 | 12.69 | 1.90% | 14,570 |
| Sep 24, 2025 | 12.58 | 12.58 | 12.43 | 12.45 | 12.45 | -2.19% | 15,814 |
| Sep 23, 2025 | 12.83 | 12.83 | 12.73 | 12.73 | 12.63 | -0.80% | 8,904 |
| Sep 22, 2025 | 13.09 | 13.12 | 12.79 | 12.83 | 12.73 | -1.93% | 20,889 |
| Sep 19, 2025 | 13.23 | 13.31 | 13.00 | 13.09 | 12.99 | -1.11% | 7,517 |
| Sep 18, 2025 | 13.34 | 13.39 | 13.14 | 13.23 | 13.13 | -0.41% | 13,868 |
| Sep 17, 2025 | 13.17 | 13.29 | 13.09 | 13.29 | 13.19 | -0.18% | 7,198 |
| Sep 16, 2025 | 13.08 | 13.31 | 13.08 | 13.31 | 13.21 | 3.45% | 21,270 |
| Sep 15, 2025 | 12.86 | 12.88 | 12.78 | 12.87 | 12.77 | -0.27% | 8,798 |
| Sep 12, 2025 | 13.02 | 13.02 | 12.86 | 12.90 | 12.80 | -1.04% | 17,028 |
| Sep 11, 2025 | 13.15 | 13.18 | 13.04 | 13.04 | 12.94 | -1.04% | 32,207 |
| Sep 10, 2025 | 13.47 | 13.47 | 13.13 | 13.18 | 13.08 | -3.30% | 40,340 |
| Sep 9, 2025 | 13.75 | 13.82 | 13.55 | 13.62 | 13.52 | -1.42% | 13,446 |
| Sep 8, 2025 | 13.73 | 13.91 | 13.73 | 13.82 | 13.72 | 2.14% | 24,808 |
| Sep 5, 2025 | 13.23 | 13.72 | 13.23 | 13.53 | 13.43 | 0.67% | 14,420 |
| Sep 4, 2025 | 13.25 | 13.59 | 13.25 | 13.44 | 13.34 | 0.37% | 7,307 |
| Sep 3, 2025 | 13.38 | 13.53 | 13.38 | 13.39 | 13.29 | 0.45% | 15,772 |
| Sep 2, 2025 | 13.45 | 13.50 | 13.33 | 13.33 | 13.23 | 0.72% | 9,541 |
| Aug 29, 2025 | 13.15 | 13.24 | 13.15 | 13.24 | 13.14 | 1.19% | 2,134 |
| Aug 28, 2025 | 12.91 | 13.14 | 12.91 | 13.08 | 12.98 | 1.32% | 8,928 |
| Aug 27, 2025 | 12.95 | 12.96 | 12.89 | 12.91 | 12.81 | -0.07% | 4,512 |
| Aug 26, 2025 | 12.96 | 13.03 | 12.86 | 12.92 | 12.82 | -0.16% | 9,159 |
| Aug 25, 2025 | 12.82 | 12.99 | 12.79 | 12.94 | 12.84 | 2.13% | 9,744 |
| Aug 22, 2025 | 12.65 | 12.74 | 12.63 | 12.67 | 12.57 | -1.07% | 4,555 |
| Aug 21, 2025 | 12.70 | 12.86 | 12.57 | 12.81 | 12.71 | 1.33% | 12,796 |
| Aug 20, 2025 | 12.80 | 12.80 | 12.50 | 12.64 | 12.54 | -0.56% | 30,563 |
| Aug 19, 2025 | 12.85 | 12.85 | 12.71 | 12.71 | 12.61 | -1.47% | 165,333 |
| Aug 18, 2025 | 12.74 | 12.93 | 12.74 | 12.90 | 12.80 | 0.73% | 8,011 |
| Aug 15, 2025 | 12.78 | 12.81 | 12.70 | 12.81 | 12.71 | 0.83% | 4,767 |
| Aug 14, 2025 | 12.61 | 12.70 | 12.56 | 12.70 | 12.60 | 1.36% | 3,509 |
| Aug 13, 2025 | 12.56 | 12.70 | 12.53 | 12.53 | 12.44 | -0.24% | 5,569 |
| Aug 12, 2025 | 12.67 | 12.79 | 12.55 | 12.56 | 12.46 | -1.10% | 3,743 |
| Aug 11, 2025 | 12.71 | 12.74 | 12.63 | 12.70 | 12.60 | 0.75% | 6,168 |
| Aug 8, 2025 | 12.44 | 12.63 | 12.44 | 12.61 | 12.51 | 0.77% | 4,618 |
| Aug 7, 2025 | 12.74 | 12.74 | 12.44 | 12.51 | 12.42 | -2.11% | 5,074 |
| Aug 6, 2025 | 12.64 | 12.78 | 12.53 | 12.78 | 12.68 | 2.04% | 18,827 |
| Aug 5, 2025 | 12.32 | 12.60 | 12.22 | 12.52 | 12.43 | 2.10% | 12,431 |
| Aug 4, 2025 | 12.68 | 12.68 | 12.24 | 12.27 | 12.17 | -3.26% | 33,049 |
| Aug 1, 2025 | 12.90 | 12.92 | 12.59 | 12.68 | 12.58 | -0.63% | 15,392 |
| Jul 31, 2025 | 12.82 | 12.90 | 12.73 | 12.76 | 12.66 | -0.88% | 3,777 |
| Jul 30, 2025 | 12.87 | 12.95 | 12.61 | 12.87 | 12.77 | -1.54% | 25,282 |
| Jul 29, 2025 | 13.13 | 13.13 | 13.08 | 13.08 | 12.98 | -2.28% | 1,170 |
| Jul 28, 2025 | 13.26 | 13.40 | 13.26 | 13.38 | 13.28 | 2.73% | 13,548 |
| Jul 25, 2025 | 13.14 | 13.15 | 13.02 | 13.03 | 12.93 | -0.70% | 2,713 |
| Jul 24, 2025 | 13.08 | 13.15 | 13.07 | 13.12 | 13.02 | 0.18% | 2,836 |
| Jul 23, 2025 | 12.76 | 13.17 | 12.61 | 13.09 | 12.99 | 1.42% | 38,422 |
| Jul 22, 2025 | 13.07 | 13.15 | 12.91 | 12.91 | 12.81 | -2.42% | 21,238 |
| Jul 21, 2025 | 13.20 | 13.27 | 13.09 | 13.23 | 13.13 | -0.60% | 4,122 |
| Jul 18, 2025 | 13.70 | 13.70 | 13.17 | 13.31 | 13.21 | -3.14% | 15,324 |
| Jul 17, 2025 | 13.85 | 13.85 | 13.74 | 13.74 | 13.64 | -0.74% | 929 |