ProShares UltraShort Utilities (SDP)
NYSEARCA: SDP · Real-Time Price · USD
10.52
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.51 | 10.55 | 10.51 | 10.52 | 10.52 | -0.02% | 1,652 |
| Apr 27, 2026 | 10.49 | 10.52 | 10.44 | 10.52 | 10.52 | -0.22% | 1,086 |
| Apr 24, 2026 | 10.58 | 10.58 | 10.48 | 10.55 | 10.55 | -0.28% | 6,475 |
| Apr 23, 2026 | 11.01 | 11.01 | 10.56 | 10.58 | 10.58 | -5.53% | 5,733 |
| Apr 22, 2026 | 10.95 | 11.25 | 10.95 | 11.19 | 11.19 | 0.50% | 8,586 |
| Apr 21, 2026 | 10.74 | 11.17 | 10.74 | 11.14 | 11.14 | 3.21% | 9,906 |
| Apr 20, 2026 | 10.60 | 10.80 | 10.51 | 10.79 | 10.79 | 1.97% | 1,671 |
| Apr 17, 2026 | 10.66 | 10.77 | 10.58 | 10.58 | 10.58 | 0.88% | 9,024 |
| Apr 16, 2026 | 10.59 | 10.63 | 10.49 | 10.49 | 10.49 | -1.25% | 1,061 |
| Apr 15, 2026 | 10.60 | 10.63 | 10.55 | 10.63 | 10.62 | 2.01% | 1,865 |
| Apr 14, 2026 | 10.57 | 10.63 | 10.42 | 10.42 | 10.42 | -0.25% | 6,178 |
| Apr 13, 2026 | 10.35 | 10.53 | 10.34 | 10.44 | 10.44 | 2.47% | 2,413 |
| Apr 10, 2026 | 10.08 | 10.21 | 10.08 | 10.19 | 10.19 | 0.59% | 4,287 |
| Apr 9, 2026 | 10.15 | 10.15 | 9.89 | 10.13 | 10.13 | -1.43% | 17,523 |
| Apr 8, 2026 | 10.63 | 10.63 | 10.27 | 10.28 | 10.28 | -2.19% | 11,040 |
| Apr 7, 2026 | 10.58 | 10.58 | 10.45 | 10.51 | 10.51 | -0.49% | 9,910 |
| Apr 6, 2026 | 10.50 | 10.57 | 10.50 | 10.56 | 10.56 | 1.07% | 10,523 |
| Apr 2, 2026 | 10.61 | 10.63 | 10.36 | 10.45 | 10.45 | -1.11% | 19,581 |
| Apr 1, 2026 | 10.51 | 10.64 | 10.47 | 10.56 | 10.56 | -1.08% | 34,423 |
| Mar 31, 2026 | 10.77 | 10.93 | 10.68 | 10.68 | 10.68 | 0.70% | 12,542 |
| Mar 30, 2026 | 10.50 | 10.67 | 10.50 | 10.61 | 10.61 | -1.53% | 16,785 |
| Mar 27, 2026 | 10.78 | 10.84 | 10.64 | 10.77 | 10.77 | -1.24% | 15,833 |
| Mar 26, 2026 | 10.99 | 10.99 | 10.90 | 10.91 | 10.91 | -0.31% | 23,748 |
| Mar 25, 2026 | 10.85 | 10.94 | 10.77 | 10.94 | 10.94 | -1.05% | 19,928 |
| Mar 24, 2026 | 11.05 | 11.08 | 10.83 | 11.06 | 11.03 | -1.50% | 100,900 |
| Mar 23, 2026 | 10.51 | 11.26 | 10.25 | 11.22 | 11.19 | -1.64% | 18,787 |
| Mar 20, 2026 | 10.57 | 11.54 | 10.57 | 11.41 | 11.38 | 7.94% | 28,224 |
| Mar 19, 2026 | 10.51 | 10.78 | 10.42 | 10.57 | 10.54 | 1.08% | 12,070 |
| Mar 18, 2026 | 10.36 | 10.46 | 10.30 | 10.46 | 10.43 | 1.47% | 9,451 |
| Mar 17, 2026 | 10.20 | 10.31 | 10.15 | 10.31 | 10.28 | 0.54% | 2,706 |
| Mar 16, 2026 | 10.28 | 10.34 | 10.23 | 10.25 | 10.22 | -1.00% | 7,952 |
| Mar 13, 2026 | 10.45 | 10.45 | 10.26 | 10.36 | 10.33 | -2.02% | 13,511 |
| Mar 12, 2026 | 10.76 | 10.76 | 10.37 | 10.57 | 10.54 | -1.36% | 17,197 |
| Mar 11, 2026 | 10.66 | 10.77 | 10.63 | 10.72 | 10.69 | 1.68% | 15,583 |
| Mar 10, 2026 | 10.47 | 10.54 | 10.37 | 10.54 | 10.51 | 1.27% | 11,122 |
| Mar 9, 2026 | 10.54 | 10.77 | 10.36 | 10.41 | 10.38 | -0.21% | 100,690 |
| Mar 6, 2026 | 10.62 | 10.63 | 10.39 | 10.43 | 10.40 | 0.67% | 17,187 |
| Mar 5, 2026 | 10.48 | 10.51 | 10.36 | 10.36 | 10.33 | 1.45% | 10,960 |
| Mar 4, 2026 | 10.22 | 10.24 | 10.20 | 10.21 | 10.18 | -0.92% | 6,946 |
| Mar 3, 2026 | 10.48 | 10.75 | 10.24 | 10.31 | 10.28 | 1.05% | 17,345 |
| Mar 2, 2026 | 10.03 | 10.20 | 10.03 | 10.20 | 10.17 | 1.72% | 9,832 |
| Feb 27, 2026 | 10.25 | 10.25 | 10.00 | 10.03 | 10.00 | -2.36% | 15,979 |
| Feb 26, 2026 | 10.10 | 10.30 | 10.07 | 10.27 | 10.24 | 0.91% | 19,437 |
| Feb 25, 2026 | 10.23 | 10.49 | 10.14 | 10.18 | 10.15 | -0.68% | 10,423 |
| Feb 24, 2026 | 10.47 | 10.49 | 10.25 | 10.25 | 10.22 | -2.23% | 20,235 |
| Feb 23, 2026 | 10.60 | 10.60 | 10.42 | 10.48 | 10.45 | -1.49% | 14,401 |
| Feb 20, 2026 | 10.66 | 10.66 | 10.59 | 10.64 | 10.61 | -0.68% | 17,265 |
| Feb 19, 2026 | 10.90 | 10.90 | 10.71 | 10.71 | 10.68 | -2.19% | 8,540 |
| Feb 18, 2026 | 10.75 | 11.00 | 10.72 | 10.95 | 10.92 | 3.22% | 37,624 |
| Feb 17, 2026 | 10.40 | 10.67 | 10.40 | 10.61 | 10.58 | 0.46% | 29,098 |
| Feb 13, 2026 | 11.21 | 11.21 | 10.50 | 10.56 | 10.53 | -5.28% | 36,793 |
| Feb 12, 2026 | 11.27 | 11.31 | 11.00 | 11.15 | 11.12 | -2.45% | 8,319 |
| Feb 11, 2026 | 11.51 | 11.72 | 11.41 | 11.43 | 11.40 | -2.31% | 16,507 |
| Feb 10, 2026 | 11.90 | 11.90 | 11.51 | 11.70 | 11.67 | -2.99% | 7,242 |
| Feb 9, 2026 | 12.19 | 12.23 | 12.06 | 12.06 | 12.03 | -0.99% | 2,671 |
| Feb 6, 2026 | 13.25 | 13.25 | 11.87 | 12.18 | 12.15 | -0.65% | 115,199 |
| Feb 5, 2026 | 12.26 | 12.26 | 12.22 | 12.26 | 12.23 | -0.47% | 1,328 |
| Feb 4, 2026 | 12.06 | 12.32 | 12.06 | 12.32 | 12.28 | 0.99% | 4,039 |
| Feb 3, 2026 | 12.36 | 12.37 | 12.10 | 12.20 | 12.16 | -3.04% | 7,858 |
| Feb 2, 2026 | 12.38 | 12.58 | 12.38 | 12.58 | 12.55 | 3.17% | 4,048 |
| Jan 30, 2026 | 12.20 | 12.43 | 12.19 | 12.19 | 12.16 | 0.25% | 9,593 |
| Jan 29, 2026 | 12.01 | 12.26 | 11.97 | 12.16 | 12.13 | 0.11% | 6,510 |
| Jan 28, 2026 | 12.17 | 12.17 | 12.06 | 12.15 | 12.12 | 0.46% | 1,520 |
| Jan 27, 2026 | 12.52 | 12.52 | 12.09 | 12.09 | 12.06 | -2.39% | 4,288 |
| Jan 26, 2026 | 12.32 | 12.41 | 12.32 | 12.39 | 12.36 | -1.74% | 8,070 |
| Jan 23, 2026 | 12.50 | 12.74 | 12.50 | 12.61 | 12.58 | 0.80% | 8,036 |
| Jan 22, 2026 | 12.42 | 12.51 | 12.26 | 12.51 | 12.48 | 1.39% | 5,697 |
| Jan 21, 2026 | 12.37 | 12.46 | 12.29 | 12.34 | 12.31 | -0.08% | 2,256 |
| Jan 20, 2026 | 12.36 | 12.36 | 12.12 | 12.35 | 12.32 | 2.13% | 1,302 |
| Jan 16, 2026 | 12.11 | 12.12 | 12.08 | 12.09 | 12.06 | 0.99% | 876 |
| Jan 15, 2026 | 12.08 | 12.08 | 11.88 | 11.97 | 11.94 | -2.08% | 12,247 |
| Jan 14, 2026 | 12.33 | 12.34 | 12.23 | 12.23 | 12.20 | -1.41% | 6,720 |
| Jan 13, 2026 | 12.42 | 12.60 | 12.32 | 12.40 | 12.37 | -1.19% | 3,981 |
| Jan 12, 2026 | 12.54 | 12.63 | 12.50 | 12.55 | 12.52 | -0.14% | 6,577 |
| Jan 9, 2026 | 12.45 | 12.57 | 12.45 | 12.57 | 12.54 | -2.60% | 2,594 |
| Jan 8, 2026 | 13.09 | 13.09 | 12.83 | 12.91 | 12.87 | -0.59% | 1,356 |
| Jan 7, 2026 | 12.25 | 12.99 | 12.25 | 12.98 | 12.95 | 5.01% | 6,494 |
| Jan 6, 2026 | 12.39 | 12.58 | 12.36 | 12.36 | 12.33 | -0.87% | 2,513 |
| Jan 5, 2026 | 12.34 | 12.81 | 12.34 | 12.47 | 12.44 | 2.00% | 3,400 |
| Jan 2, 2026 | 12.43 | 12.44 | 12.11 | 12.23 | 12.19 | -1.97% | 7,975 |
| Dec 31, 2025 | 12.38 | 12.47 | 12.37 | 12.47 | 12.44 | 1.27% | 3,944 |
| Dec 30, 2025 | 12.36 | 12.40 | 12.30 | 12.32 | 12.28 | -0.57% | 5,523 |
| Dec 29, 2025 | 12.27 | 12.39 | 12.23 | 12.39 | 12.35 | -0.21% | 10,763 |
| Dec 26, 2025 | 12.48 | 12.48 | 12.41 | 12.41 | 12.38 | 0.36% | 2,329 |
| Dec 24, 2025 | 12.53 | 12.53 | 12.37 | 12.37 | 12.34 | -2.90% | 6,060 |
| Dec 23, 2025 | 12.75 | 12.80 | 12.70 | 12.74 | 12.46 | -0.71% | 3,647 |
| Dec 22, 2025 | 12.97 | 13.01 | 12.80 | 12.83 | 12.55 | -0.77% | 6,671 |
| Dec 19, 2025 | 12.56 | 12.95 | 12.56 | 12.93 | 12.65 | 2.62% | 1,208 |
| Dec 18, 2025 | 12.65 | 12.65 | 12.52 | 12.60 | 12.32 | -1.72% | 3,580 |
| Dec 17, 2025 | 12.77 | 12.93 | 12.77 | 12.82 | 12.54 | 1.33% | 5,709 |
| Dec 16, 2025 | 12.56 | 12.80 | 12.56 | 12.65 | 12.37 | 0.89% | 4,393 |
| Dec 15, 2025 | 12.75 | 12.76 | 12.54 | 12.54 | 12.27 | -2.10% | 4,619 |
| Dec 12, 2025 | 12.54 | 12.81 | 12.49 | 12.81 | 12.53 | 1.02% | 5,474 |
| Dec 11, 2025 | 12.61 | 12.76 | 12.60 | 12.68 | 12.40 | -1.19% | 8,884 |
| Dec 10, 2025 | 12.79 | 13.02 | 12.79 | 12.83 | 12.55 | 0.50% | 16,437 |
| Dec 9, 2025 | 12.78 | 12.81 | 12.41 | 12.77 | 12.49 | -0.66% | 183,553 |
| Dec 8, 2025 | 12.57 | 12.86 | 12.57 | 12.86 | 12.57 | 2.65% | 9,431 |
| Dec 5, 2025 | 12.36 | 12.52 | 12.35 | 12.52 | 12.25 | 1.95% | 4,659 |
| Dec 4, 2025 | 12.30 | 12.32 | 12.06 | 12.28 | 12.01 | 0.59% | 8,857 |
| Dec 3, 2025 | 12.17 | 12.30 | 12.15 | 12.21 | 11.94 | 0.75% | 3,591 |