ProShares UltraShort S&P 500 (SDS)
NYSEARCA: SDS · Real-Time Price · USD
71.21
+1.90 (2.74%)
Mar 6, 2026, 4:00 PM EST - Market closed
SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.99 | 71.73 | 70.44 | 71.21 | 71.21 | 2.74% | 5,184,091 |
| Mar 5, 2026 | 69.15 | 70.46 | 68.48 | 69.31 | 69.31 | 1.09% | 7,984,368 |
| Mar 4, 2026 | 69.26 | 69.67 | 68.14 | 68.56 | 68.56 | -1.38% | 4,207,087 |
| Mar 3, 2026 | 70.55 | 71.63 | 69.06 | 69.52 | 69.52 | 1.79% | 5,154,267 |
| Mar 2, 2026 | 69.81 | 69.95 | 67.85 | 68.30 | 68.30 | 0.01% | 3,646,960 |
| Feb 27, 2026 | 68.93 | 69.19 | 68.19 | 68.29 | 68.29 | 1.01% | 3,604,071 |
| Feb 26, 2026 | 66.87 | 68.58 | 66.87 | 67.61 | 67.61 | 1.11% | 2,927,399 |
| Feb 25, 2026 | 67.46 | 67.47 | 66.77 | 66.87 | 66.87 | -1.66% | 2,097,899 |
| Feb 24, 2026 | 69.10 | 69.49 | 67.81 | 68.00 | 68.00 | -1.43% | 2,590,370 |
| Feb 23, 2026 | 67.92 | 69.37 | 67.49 | 68.99 | 68.99 | 2.06% | 2,764,794 |
| Feb 20, 2026 | 69.03 | 69.12 | 67.48 | 67.60 | 67.60 | -1.33% | 4,900,820 |
| Feb 19, 2026 | 68.66 | 69.11 | 68.20 | 68.51 | 68.51 | 0.51% | 2,980,650 |
| Feb 18, 2026 | 68.62 | 68.85 | 67.58 | 68.16 | 68.16 | -1.00% | 3,860,536 |
| Feb 17, 2026 | 69.38 | 70.26 | 68.42 | 68.85 | 68.85 | -0.29% | 2,668,733 |
| Feb 13, 2026 | 69.03 | 69.88 | 68.10 | 69.05 | 69.05 | - | 3,807,911 |
| Feb 12, 2026 | 66.54 | 69.22 | 66.33 | 69.05 | 69.05 | 3.12% | 4,544,500 |
| Feb 11, 2026 | 66.09 | 67.50 | 65.96 | 66.96 | 66.96 | 0.04% | 4,471,918 |
| Feb 10, 2026 | 66.38 | 67.00 | 66.06 | 66.93 | 66.93 | 0.57% | 2,715,459 |
| Feb 9, 2026 | 67.42 | 67.63 | 66.17 | 66.55 | 66.55 | -0.88% | 3,067,619 |
| Feb 6, 2026 | 69.06 | 69.17 | 66.82 | 67.14 | 67.14 | -3.84% | 7,227,208 |
| Feb 5, 2026 | 69.15 | 70.15 | 68.60 | 69.82 | 69.82 | 2.56% | 6,722,865 |
| Feb 4, 2026 | 67.27 | 68.94 | 67.04 | 68.08 | 68.08 | 0.99% | 5,454,545 |
| Feb 3, 2026 | 66.12 | 68.45 | 65.99 | 67.41 | 67.41 | 1.75% | 3,922,833 |
| Feb 2, 2026 | 67.39 | 67.42 | 65.97 | 66.25 | 66.25 | -1.00% | 2,947,645 |
| Jan 30, 2026 | 66.94 | 67.83 | 66.48 | 66.92 | 66.92 | 0.68% | 4,030,662 |
| Jan 29, 2026 | 66.02 | 68.20 | 65.91 | 66.47 | 66.47 | 0.48% | 4,140,281 |
| Jan 28, 2026 | 65.87 | 66.45 | 65.71 | 66.15 | 66.15 | 0.03% | 3,521,753 |
| Jan 27, 2026 | 66.39 | 66.51 | 65.94 | 66.13 | 66.13 | -0.80% | 1,814,705 |
| Jan 26, 2026 | 67.10 | 67.20 | 66.38 | 66.66 | 66.66 | -0.98% | 1,694,079 |
| Jan 23, 2026 | 67.53 | 67.70 | 66.98 | 67.32 | 67.32 | -0.01% | 1,925,310 |
| Jan 22, 2026 | 67.14 | 67.72 | 66.89 | 67.33 | 67.33 | -1.01% | 2,787,218 |
| Jan 21, 2026 | 69.20 | 69.50 | 67.33 | 68.02 | 68.02 | -2.26% | 4,207,401 |
| Jan 20, 2026 | 68.84 | 69.78 | 68.21 | 69.59 | 69.59 | 4.05% | 3,502,850 |
| Jan 16, 2026 | 66.46 | 67.16 | 66.35 | 66.88 | 66.88 | 0.31% | 2,257,200 |
| Jan 15, 2026 | 66.22 | 66.86 | 66.05 | 66.67 | 66.67 | -0.48% | 1,754,386 |
| Jan 14, 2026 | 66.90 | 67.82 | 66.77 | 66.99 | 66.99 | 0.96% | 3,184,696 |
| Jan 13, 2026 | 66.02 | 66.81 | 65.92 | 66.35 | 66.35 | 0.41% | 1,931,650 |
| Jan 12, 2026 | 66.93 | 66.93 | 65.90 | 66.08 | 66.08 | -0.29% | 1,535,079 |
| Jan 9, 2026 | 66.93 | 67.21 | 66.03 | 66.27 | 66.27 | -1.25% | 2,719,501 |
| Jan 8, 2026 | 67.22 | 67.49 | 66.89 | 67.11 | 67.11 | 0.06% | 2,445,066 |
| Jan 7, 2026 | 66.56 | 67.11 | 66.22 | 67.07 | 67.07 | 0.68% | 2,498,928 |
| Jan 6, 2026 | 67.37 | 67.40 | 66.52 | 66.62 | 66.62 | -1.16% | 2,154,517 |
| Jan 5, 2026 | 67.64 | 67.66 | 67.06 | 67.40 | 67.40 | -1.32% | 1,993,380 |
| Jan 2, 2026 | 67.78 | 68.95 | 67.55 | 68.30 | 68.30 | -0.28% | 3,285,727 |
| Dec 31, 2025 | 67.45 | 68.52 | 67.42 | 68.49 | 68.49 | 1.53% | 1,208,776 |
| Dec 30, 2025 | 67.35 | 67.53 | 67.15 | 67.46 | 67.46 | 0.28% | 961,248 |
| Dec 29, 2025 | 67.32 | 67.61 | 67.01 | 67.27 | 67.27 | 0.76% | 1,541,431 |
| Dec 26, 2025 | 66.69 | 66.97 | 66.51 | 66.76 | 66.76 | 0.07% | 1,104,363 |
| Dec 24, 2025 | 67.18 | 67.20 | 66.62 | 66.71 | 66.71 | -2.36% | 828,318 |
| Dec 23, 2025 | 69.13 | 69.13 | 68.28 | 68.32 | 67.15 | -0.87% | 1,569,787 |
| Dec 22, 2025 | 69.09 | 69.35 | 68.82 | 68.92 | 67.74 | -1.22% | 1,327,821 |
| Dec 19, 2025 | 70.61 | 70.63 | 69.67 | 69.77 | 68.57 | -1.75% | 1,969,670 |
| Dec 18, 2025 | 70.77 | 71.33 | 70.10 | 71.01 | 69.79 | -1.47% | 2,384,615 |
| Dec 17, 2025 | 70.30 | 72.10 | 70.20 | 72.07 | 70.83 | 2.24% | 2,940,458 |
| Dec 16, 2025 | 70.42 | 71.29 | 70.05 | 70.49 | 69.28 | 0.59% | 2,740,783 |
| Dec 15, 2025 | 69.06 | 70.38 | 69.05 | 70.08 | 68.88 | 0.31% | 1,920,572 |
| Dec 12, 2025 | 68.56 | 70.36 | 68.44 | 69.86 | 68.66 | 2.24% | 3,972,475 |
| Dec 11, 2025 | 69.13 | 69.72 | 68.31 | 68.33 | 67.16 | -0.45% | 3,446,340 |
| Dec 10, 2025 | 69.65 | 69.90 | 68.34 | 68.64 | 67.46 | -1.27% | 4,272,210 |
| Dec 9, 2025 | 69.50 | 69.61 | 69.05 | 69.52 | 68.33 | 0.20% | 2,402,005 |
| Dec 8, 2025 | 68.78 | 69.79 | 68.78 | 69.38 | 68.19 | 0.61% | 2,384,900 |
| Dec 5, 2025 | 69.00 | 69.19 | 68.40 | 68.96 | 67.78 | -0.26% | 3,051,197 |
| Dec 4, 2025 | 68.96 | 69.74 | 68.95 | 69.14 | 67.95 | -0.14% | 1,706,582 |
| Dec 3, 2025 | 69.91 | 70.08 | 69.02 | 69.24 | 68.05 | -0.65% | 2,206,329 |
| Dec 2, 2025 | 69.60 | 70.14 | 69.20 | 69.69 | 68.49 | -0.31% | 2,425,116 |
| Dec 1, 2025 | 70.22 | 70.22 | 69.37 | 69.91 | 68.71 | 0.92% | 3,280,038 |
| Nov 28, 2025 | 69.76 | 69.86 | 69.20 | 69.27 | 68.08 | -0.99% | 1,693,543 |
| Nov 26, 2025 | 70.40 | 70.57 | 69.53 | 69.96 | 68.76 | -1.31% | 12,627,968 |
| Nov 25, 2025 | 72.27 | 73.17 | 70.65 | 70.89 | 69.67 | -1.86% | 3,431,747 |
| Nov 24, 2025 | 73.62 | 73.86 | 71.94 | 72.23 | 70.99 | -2.93% | 4,546,926 |
| Nov 21, 2025 | 75.34 | 76.31 | 73.13 | 74.41 | 73.13 | -1.90% | 7,662,852 |
| Nov 20, 2025 | 71.32 | 75.96 | 70.73 | 75.85 | 74.55 | 3.06% | 4,565,834 |
| Nov 19, 2025 | 74.05 | 74.50 | 72.51 | 73.60 | 72.34 | -0.67% | 9,611,048 |
| Nov 18, 2025 | 73.75 | 75.05 | 73.03 | 74.10 | 72.83 | 1.65% | 11,062,279 |
| Nov 17, 2025 | 72.05 | 73.65 | 71.15 | 72.90 | 71.65 | 1.89% | 10,616,615 |
| Nov 14, 2025 | 72.95 | 73.40 | 70.75 | 71.55 | 70.32 | 0.14% | 10,236,061 |
| Nov 13, 2025 | 69.75 | 71.75 | 69.65 | 71.45 | 70.22 | 3.25% | 9,762,514 |
| Nov 12, 2025 | 68.85 | 69.63 | 68.80 | 69.20 | 68.01 | -0.07% | 5,491,244 |
| Nov 11, 2025 | 69.85 | 70.05 | 69.05 | 69.25 | 68.06 | -0.43% | 6,470,593 |
| Nov 10, 2025 | 70.45 | 70.88 | 69.35 | 69.55 | 68.36 | -3.00% | 5,189,988 |
| Nov 7, 2025 | 72.40 | 73.80 | 71.70 | 71.70 | 70.47 | -0.14% | 8,584,558 |
| Nov 6, 2025 | 70.50 | 72.15 | 70.30 | 71.80 | 70.57 | 2.21% | 8,546,734 |
| Nov 5, 2025 | 70.80 | 70.98 | 69.55 | 70.25 | 69.04 | -0.71% | 5,727,910 |
| Nov 4, 2025 | 70.55 | 70.85 | 69.75 | 70.75 | 69.54 | 2.39% | 7,307,317 |
| Nov 3, 2025 | 68.60 | 69.75 | 68.55 | 69.10 | 67.91 | -0.29% | 5,161,568 |
| Oct 31, 2025 | 68.70 | 69.90 | 68.70 | 69.30 | 68.11 | -0.57% | 7,076,734 |
| Oct 30, 2025 | 68.90 | 69.70 | 68.45 | 69.70 | 68.50 | 2.27% | 8,844,002 |
| Oct 29, 2025 | 67.90 | 69.05 | 67.70 | 68.15 | 66.98 | -0.07% | 5,172,241 |
| Oct 28, 2025 | 68.25 | 68.68 | 67.85 | 68.20 | 67.03 | -0.58% | 3,605,653 |
| Oct 27, 2025 | 69.10 | 69.20 | 68.50 | 68.60 | 67.42 | -2.28% | 2,661,264 |
| Oct 24, 2025 | 70.40 | 70.55 | 69.90 | 70.20 | 68.99 | -1.54% | 3,890,690 |
| Oct 23, 2025 | 72.05 | 72.15 | 71.05 | 71.30 | 70.08 | -1.18% | 4,187,775 |
| Oct 22, 2025 | 71.25 | 73.10 | 71.25 | 72.15 | 70.91 | 1.12% | 9,091,936 |
| Oct 21, 2025 | 71.35 | 71.65 | 71.00 | 71.35 | 70.12 | 0.07% | 3,269,392 |
| Oct 20, 2025 | 72.20 | 72.20 | 71.10 | 71.30 | 70.08 | -2.06% | 3,874,201 |
| Oct 17, 2025 | 73.95 | 74.20 | 72.50 | 72.80 | 71.55 | -1.09% | 7,996,729 |
| Oct 16, 2025 | 72.25 | 74.35 | 71.80 | 73.60 | 72.34 | 1.45% | 9,685,360 |
| Oct 15, 2025 | 72.20 | 73.95 | 71.47 | 72.55 | 71.30 | -0.82% | 7,203,476 |
| Oct 14, 2025 | 74.35 | 75.20 | 72.41 | 73.15 | 71.89 | 0.27% | 6,273,947 |
| Oct 13, 2025 | 73.55 | 73.75 | 72.60 | 72.95 | 71.70 | -3.12% | 5,682,861 |