ProShares UltraShort S&P500 (SDS)
NYSEARCA: SDS · Real-Time Price · USD
68.96
-0.18 (-0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.00 | 69.19 | 68.40 | 68.96 | 68.96 | -0.26% | 3,048,405 |
| Dec 4, 2025 | 68.96 | 69.74 | 68.95 | 69.14 | 69.14 | -0.14% | 1,668,913 |
| Dec 3, 2025 | 69.91 | 70.08 | 69.02 | 69.24 | 69.24 | -0.65% | 2,205,220 |
| Dec 2, 2025 | 69.60 | 70.14 | 69.20 | 69.69 | 69.69 | -0.31% | 2,420,797 |
| Dec 1, 2025 | 70.22 | 70.22 | 69.37 | 69.91 | 69.91 | 0.92% | 3,270,182 |
| Nov 28, 2025 | 69.76 | 69.86 | 69.20 | 69.27 | 69.27 | -0.99% | 1,685,238 |
| Nov 26, 2025 | 70.40 | 70.57 | 69.53 | 69.96 | 69.96 | -1.31% | 12,627,104 |
| Nov 25, 2025 | 72.27 | 73.17 | 70.65 | 70.89 | 70.89 | -1.86% | 3,426,351 |
| Nov 24, 2025 | 73.62 | 73.86 | 71.94 | 72.23 | 72.23 | -2.93% | 4,537,228 |
| Nov 21, 2025 | 75.34 | 76.31 | 73.13 | 74.41 | 74.41 | -1.90% | 7,650,147 |
| Nov 20, 2025 | 71.32 | 75.96 | 70.73 | 75.85 | 75.85 | 3.06% | 4,550,360 |
| Nov 19, 2025 | 74.05 | 74.50 | 72.51 | 73.60 | 73.60 | -0.67% | 9,611,048 |
| Nov 18, 2025 | 73.75 | 75.05 | 73.03 | 74.10 | 74.10 | 1.65% | 11,062,279 |
| Nov 17, 2025 | 72.05 | 73.65 | 71.15 | 72.90 | 72.90 | 1.89% | 10,616,615 |
| Nov 14, 2025 | 72.95 | 73.40 | 70.75 | 71.55 | 71.55 | 0.14% | 10,236,061 |
| Nov 13, 2025 | 69.75 | 71.75 | 69.65 | 71.45 | 71.45 | 3.25% | 9,762,514 |
| Nov 12, 2025 | 68.85 | 69.63 | 68.80 | 69.20 | 69.20 | -0.07% | 5,491,244 |
| Nov 11, 2025 | 69.85 | 70.05 | 69.05 | 69.25 | 69.25 | -0.43% | 6,470,593 |
| Nov 10, 2025 | 70.45 | 70.88 | 69.35 | 69.55 | 69.55 | -3.00% | 5,189,988 |
| Nov 7, 2025 | 72.40 | 73.80 | 71.70 | 71.70 | 71.70 | -0.14% | 8,584,558 |
| Nov 6, 2025 | 70.50 | 72.15 | 70.30 | 71.80 | 71.80 | 2.21% | 8,546,734 |
| Nov 5, 2025 | 70.80 | 70.98 | 69.55 | 70.25 | 70.25 | -0.71% | 5,727,910 |
| Nov 4, 2025 | 70.55 | 70.85 | 69.75 | 70.75 | 70.75 | 2.39% | 7,307,317 |
| Nov 3, 2025 | 68.60 | 69.75 | 68.55 | 69.10 | 69.10 | -0.29% | 5,161,568 |
| Oct 31, 2025 | 68.70 | 69.90 | 68.70 | 69.30 | 69.30 | -0.57% | 7,076,734 |
| Oct 30, 2025 | 68.90 | 69.70 | 68.45 | 69.70 | 69.70 | 2.27% | 8,844,002 |
| Oct 29, 2025 | 67.90 | 69.05 | 67.70 | 68.15 | 68.15 | -0.07% | 5,172,241 |
| Oct 28, 2025 | 68.25 | 68.68 | 67.85 | 68.20 | 68.20 | -0.58% | 3,605,653 |
| Oct 27, 2025 | 69.10 | 69.20 | 68.50 | 68.60 | 68.60 | -2.28% | 2,661,264 |
| Oct 24, 2025 | 70.40 | 70.55 | 69.90 | 70.20 | 70.20 | -1.54% | 3,890,690 |
| Oct 23, 2025 | 72.05 | 72.15 | 71.05 | 71.30 | 71.30 | -1.18% | 4,187,775 |
| Oct 22, 2025 | 71.25 | 73.10 | 71.25 | 72.15 | 72.15 | 1.12% | 9,091,936 |
| Oct 21, 2025 | 71.35 | 71.65 | 71.00 | 71.35 | 71.35 | 0.07% | 3,269,392 |
| Oct 20, 2025 | 72.20 | 72.20 | 71.10 | 71.30 | 71.30 | -2.06% | 3,874,201 |
| Oct 17, 2025 | 73.95 | 74.20 | 72.50 | 72.80 | 72.80 | -1.09% | 7,996,729 |
| Oct 16, 2025 | 72.25 | 74.35 | 71.80 | 73.60 | 73.60 | 1.45% | 9,685,360 |
| Oct 15, 2025 | 72.20 | 73.95 | 71.47 | 72.55 | 72.55 | -0.82% | 7,203,476 |
| Oct 14, 2025 | 74.35 | 75.20 | 72.41 | 73.15 | 73.15 | 0.27% | 6,273,947 |
| Oct 13, 2025 | 73.55 | 73.75 | 72.60 | 72.95 | 72.95 | -3.12% | 5,682,861 |
| Oct 10, 2025 | 71.25 | 75.35 | 70.85 | 75.30 | 75.30 | 5.46% | 7,097,183 |
| Oct 9, 2025 | 70.85 | 71.80 | 70.75 | 71.40 | 71.40 | 0.63% | 2,932,435 |
| Oct 8, 2025 | 71.60 | 71.70 | 70.90 | 70.95 | 70.95 | -1.18% | 2,409,263 |
| Oct 7, 2025 | 71.05 | 72.10 | 70.95 | 71.80 | 71.80 | 0.84% | 4,392,777 |
| Oct 6, 2025 | 71.25 | 71.68 | 71.00 | 71.20 | 71.20 | -0.70% | 2,324,694 |
| Oct 3, 2025 | 71.50 | 71.95 | 70.95 | 71.70 | 71.70 | 0.07% | 3,699,616 |
| Oct 2, 2025 | 71.40 | 72.15 | 71.35 | 71.65 | 71.65 | -0.14% | 2,876,854 |
| Oct 1, 2025 | 72.90 | 72.95 | 71.55 | 71.75 | 71.75 | -0.69% | 2,775,917 |
| Sep 30, 2025 | 73.00 | 73.25 | 72.15 | 72.25 | 72.25 | -0.76% | 3,236,753 |
| Sep 29, 2025 | 72.60 | 73.16 | 72.43 | 72.80 | 72.80 | -0.48% | 3,284,528 |
| Sep 26, 2025 | 73.70 | 74.05 | 73.05 | 73.15 | 73.15 | -1.15% | 3,109,066 |
| Sep 25, 2025 | 73.95 | 74.75 | 73.64 | 74.00 | 74.00 | 1.02% | 3,597,301 |
| Sep 24, 2025 | 72.50 | 73.55 | 72.45 | 73.25 | 73.25 | -0.48% | 2,335,665 |
| Sep 23, 2025 | 72.75 | 73.85 | 72.65 | 73.60 | 72.78 | 1.10% | 2,355,680 |
| Sep 22, 2025 | 73.80 | 73.80 | 72.65 | 72.80 | 71.99 | -0.88% | 1,448,850 |
| Sep 19, 2025 | 73.70 | 74.20 | 73.25 | 73.45 | 72.63 | -0.81% | 2,557,774 |
| Sep 18, 2025 | 74.20 | 74.55 | 73.50 | 74.05 | 73.22 | -1.00% | 2,959,232 |
| Sep 17, 2025 | 74.60 | 75.90 | 74.20 | 74.80 | 73.96 | 0.27% | 4,251,774 |
| Sep 16, 2025 | 74.25 | 74.75 | 74.15 | 74.60 | 73.77 | 0.34% | 1,860,964 |
| Sep 15, 2025 | 74.60 | 74.70 | 74.30 | 74.35 | 73.52 | -0.93% | 2,381,168 |
| Sep 12, 2025 | 75.05 | 75.20 | 74.70 | 75.05 | 74.21 | 0.13% | 2,272,540 |
| Sep 11, 2025 | 75.80 | 75.95 | 74.81 | 74.95 | 74.11 | -1.64% | 2,166,641 |
| Sep 10, 2025 | 75.85 | 76.60 | 75.65 | 76.20 | 75.35 | -0.52% | 2,808,963 |
| Sep 9, 2025 | 77.00 | 77.40 | 76.50 | 76.60 | 75.74 | -0.52% | 2,098,304 |
| Sep 8, 2025 | 77.00 | 77.35 | 76.75 | 77.00 | 76.14 | -0.39% | 2,587,011 |
| Sep 5, 2025 | 76.30 | 78.25 | 76.15 | 77.30 | 76.44 | 0.65% | 4,036,971 |
| Sep 4, 2025 | 77.90 | 78.15 | 76.80 | 76.80 | 75.94 | -1.66% | 1,981,000 |
| Sep 3, 2025 | 78.35 | 78.90 | 77.95 | 78.10 | 77.23 | -0.95% | 3,490,255 |
| Sep 2, 2025 | 79.55 | 80.20 | 78.85 | 78.85 | 77.97 | 1.41% | 4,171,022 |
| Aug 29, 2025 | 77.10 | 78.20 | 77.07 | 77.75 | 76.88 | 1.37% | 3,368,671 |
| Aug 28, 2025 | 77.10 | 77.55 | 76.56 | 76.70 | 75.84 | -0.71% | 2,322,910 |
| Aug 27, 2025 | 77.70 | 77.74 | 77.05 | 77.25 | 76.39 | -0.32% | 1,997,048 |
| Aug 26, 2025 | 78.30 | 78.41 | 77.45 | 77.50 | 76.63 | -0.83% | 2,509,679 |
| Aug 25, 2025 | 77.80 | 78.20 | 77.50 | 78.15 | 77.28 | 0.84% | 2,358,244 |
| Aug 22, 2025 | 79.40 | 79.45 | 77.15 | 77.50 | 76.63 | -2.94% | 3,673,424 |
| Aug 21, 2025 | 79.70 | 80.30 | 79.23 | 79.85 | 78.96 | 0.88% | 4,454,681 |
| Aug 20, 2025 | 78.85 | 80.45 | 78.85 | 79.15 | 78.26 | 0.51% | 5,099,496 |
| Aug 19, 2025 | 77.90 | 79.05 | 77.65 | 78.75 | 77.87 | 1.16% | 4,045,482 |
| Aug 18, 2025 | 78.00 | 78.15 | 77.70 | 77.85 | 76.98 | 0.06% | 2,584,050 |
| Aug 15, 2025 | 77.15 | 78.04 | 77.15 | 77.80 | 76.93 | 0.58% | 4,061,399 |
| Aug 14, 2025 | 77.90 | 77.99 | 77.20 | 77.35 | 76.49 | - | 3,560,644 |
| Aug 13, 2025 | 77.35 | 77.90 | 77.00 | 77.35 | 76.49 | -0.64% | 3,362,559 |
| Aug 12, 2025 | 79.00 | 79.35 | 77.80 | 77.85 | 76.98 | -2.08% | 3,711,018 |
| Aug 11, 2025 | 79.10 | 79.85 | 78.75 | 79.50 | 78.61 | 0.44% | 2,838,391 |
| Aug 8, 2025 | 79.95 | 80.00 | 79.05 | 79.15 | 78.26 | -1.49% | 2,874,390 |
| Aug 7, 2025 | 79.35 | 81.15 | 79.15 | 80.35 | 79.45 | 0.19% | 4,196,920 |
| Aug 6, 2025 | 81.20 | 81.40 | 80.00 | 80.20 | 79.30 | -1.47% | 2,895,387 |
| Aug 5, 2025 | 80.45 | 81.65 | 80.20 | 81.40 | 80.49 | 0.93% | 4,479,732 |
| Aug 4, 2025 | 82.05 | 82.05 | 80.55 | 80.65 | 79.75 | -2.89% | 2,826,876 |
| Aug 1, 2025 | 81.90 | 83.63 | 81.85 | 83.05 | 82.12 | 3.30% | 5,341,392 |
| Jul 31, 2025 | 78.45 | 80.65 | 78.35 | 80.40 | 79.50 | 0.94% | 4,729,848 |
| Jul 30, 2025 | 79.35 | 80.43 | 78.90 | 79.65 | 78.76 | 0.19% | 3,558,486 |
| Jul 29, 2025 | 78.70 | 79.70 | 78.65 | 79.50 | 78.61 | 0.57% | 2,530,351 |
| Jul 28, 2025 | 78.90 | 79.40 | 78.75 | 79.05 | 78.17 | 0.06% | 2,302,438 |
| Jul 25, 2025 | 79.50 | 79.53 | 78.85 | 79.00 | 78.12 | -0.63% | 2,168,189 |
| Jul 24, 2025 | 79.50 | 79.65 | 79.10 | 79.50 | 78.61 | -0.13% | 2,987,841 |
| Jul 23, 2025 | 80.25 | 80.72 | 79.60 | 79.60 | 78.71 | -1.67% | 3,266,885 |
| Jul 22, 2025 | 80.85 | 81.65 | 80.70 | 80.95 | 80.04 | - | 2,580,973 |
| Jul 21, 2025 | 80.95 | 81.05 | 80.20 | 80.95 | 80.04 | -0.37% | 1,678,898 |
| Jul 18, 2025 | 80.75 | 81.50 | 80.75 | 81.25 | 80.34 | 0.31% | 3,016,523 |
| Jul 17, 2025 | 82.00 | 82.00 | 80.91 | 81.00 | 80.09 | -1.22% | 1,850,314 |