ProShares UltraShort S&P 500 (SDS)
NYSEARCA: SDS · Real-Time Price · USD
59.35
+0.51 (0.87%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 59.62 | 59.94 | 58.39 | 59.35 | 59.35 | 0.87% | 3,326,437 |
| Jun 25, 2026 | 57.96 | 59.45 | 57.90 | 58.84 | 58.84 | -0.08% | 3,313,363 |
| Jun 24, 2026 | 58.55 | 59.23 | 57.79 | 58.89 | 58.89 | 0.23% | 3,995,526 |
| Jun 23, 2026 | 59.38 | 59.59 | 58.47 | 59.37 | 58.76 | 2.84% | 3,006,985 |
| Jun 22, 2026 | 57.20 | 57.89 | 56.83 | 57.73 | 57.13 | 0.66% | 2,295,740 |
| Jun 18, 2026 | 57.18 | 57.80 | 57.11 | 57.35 | 56.76 | -1.92% | 2,724,925 |
| Jun 17, 2026 | 56.91 | 58.74 | 56.77 | 58.47 | 57.86 | 2.51% | 5,471,271 |
| Jun 16, 2026 | 56.39 | 57.10 | 56.28 | 57.04 | 56.45 | 1.19% | 1,806,228 |
| Jun 15, 2026 | 56.82 | 56.83 | 56.06 | 56.37 | 55.79 | -3.49% | 3,807,330 |
| Jun 12, 2026 | 58.55 | 59.46 | 57.97 | 58.41 | 57.81 | -0.95% | 5,480,679 |
| Jun 11, 2026 | 60.50 | 61.20 | 58.61 | 58.97 | 58.36 | -3.39% | 7,390,981 |
| Jun 10, 2026 | 59.77 | 61.04 | 58.97 | 61.04 | 60.41 | 3.18% | 5,827,801 |
| Jun 9, 2026 | 58.11 | 61.46 | 57.59 | 59.16 | 58.55 | 0.66% | 5,940,386 |
| Jun 8, 2026 | 58.13 | 58.95 | 57.81 | 58.77 | 58.16 | -0.51% | 4,241,348 |
| Jun 5, 2026 | 56.86 | 59.33 | 56.79 | 59.07 | 58.46 | 5.29% | 4,182,491 |
| Jun 4, 2026 | 56.85 | 56.95 | 55.92 | 56.10 | 55.52 | -0.69% | 2,015,289 |
| Jun 3, 2026 | 55.95 | 56.61 | 55.86 | 56.49 | 55.90 | 1.35% | 3,325,379 |
| Jun 2, 2026 | 56.09 | 56.14 | 55.60 | 55.74 | 55.16 | -0.21% | 2,207,335 |
| Jun 1, 2026 | 56.31 | 56.42 | 55.60 | 55.86 | 55.28 | -0.53% | 4,933,230 |
| May 29, 2026 | 56.24 | 56.40 | 55.91 | 56.16 | 55.58 | -0.39% | 4,627,833 |
| May 28, 2026 | 57.05 | 57.19 | 56.29 | 56.38 | 55.80 | -1.04% | 3,309,618 |
| May 27, 2026 | 56.92 | 57.32 | 56.86 | 56.97 | 56.38 | 0.04% | 2,127,875 |
| May 26, 2026 | 57.04 | 57.29 | 56.72 | 56.95 | 56.36 | -1.28% | 1,744,718 |
| May 22, 2026 | 57.62 | 57.86 | 57.19 | 57.69 | 57.09 | -0.69% | 3,807,452 |
| May 21, 2026 | 58.75 | 58.97 | 57.76 | 58.09 | 57.49 | -0.39% | 6,216,658 |
| May 20, 2026 | 59.22 | 59.51 | 58.24 | 58.32 | 57.72 | -1.97% | 4,110,718 |
| May 19, 2026 | 59.35 | 59.86 | 58.90 | 59.49 | 58.87 | 1.26% | 3,297,368 |
| May 18, 2026 | 58.52 | 59.55 | 58.28 | 58.75 | 58.14 | 0.20% | 4,428,526 |
| May 15, 2026 | 58.20 | 58.82 | 57.97 | 58.63 | 58.02 | 2.48% | 4,410,034 |
| May 14, 2026 | 57.89 | 57.90 | 56.98 | 57.21 | 56.62 | -1.53% | 3,531,487 |
| May 13, 2026 | 58.71 | 59.18 | 57.85 | 58.10 | 57.50 | -1.07% | 2,739,009 |
| May 12, 2026 | 58.94 | 59.75 | 58.64 | 58.73 | 58.12 | 0.34% | 3,756,151 |
| May 11, 2026 | 58.98 | 58.99 | 58.30 | 58.53 | 57.92 | -0.48% | 3,151,995 |
| May 8, 2026 | 59.24 | 59.29 | 58.72 | 58.81 | 58.20 | -1.54% | 3,107,314 |
| May 7, 2026 | 59.17 | 60.02 | 58.99 | 59.73 | 59.11 | 0.61% | 6,082,305 |
| May 6, 2026 | 60.29 | 60.35 | 59.23 | 59.37 | 58.76 | -2.72% | 3,965,235 |
| May 5, 2026 | 61.37 | 61.42 | 60.82 | 61.03 | 60.40 | -1.53% | 2,810,305 |
| May 4, 2026 | 61.66 | 62.50 | 61.31 | 61.98 | 61.34 | 0.73% | 4,670,196 |
| May 1, 2026 | 61.43 | 61.56 | 60.82 | 61.53 | 60.89 | -0.55% | 4,058,336 |
| Apr 30, 2026 | 62.54 | 63.28 | 61.63 | 61.87 | 61.23 | -1.89% | 3,275,164 |
| Apr 29, 2026 | 63.18 | 63.63 | 62.96 | 63.06 | 62.41 | 0.05% | 3,318,589 |
| Apr 28, 2026 | 63.01 | 63.45 | 62.83 | 63.03 | 62.38 | 0.99% | 2,930,834 |
| Apr 27, 2026 | 62.75 | 62.91 | 62.34 | 62.41 | 61.76 | -0.30% | 2,937,166 |
| Apr 24, 2026 | 63.17 | 63.48 | 62.51 | 62.60 | 61.95 | -1.49% | 4,148,734 |
| Apr 23, 2026 | 63.37 | 64.62 | 62.84 | 63.55 | 62.89 | 0.84% | 6,810,612 |
| Apr 22, 2026 | 63.39 | 63.58 | 62.98 | 63.02 | 62.37 | -1.99% | 4,023,278 |
| Apr 21, 2026 | 63.21 | 64.56 | 63.02 | 64.30 | 63.63 | 1.31% | 6,813,444 |
| Apr 20, 2026 | 63.47 | 63.92 | 63.26 | 63.47 | 62.81 | 0.41% | 3,853,155 |
| Apr 17, 2026 | 63.93 | 63.99 | 62.78 | 63.21 | 62.56 | -2.33% | 5,777,203 |
| Apr 16, 2026 | 64.80 | 65.28 | 64.50 | 64.72 | 64.05 | -0.48% | 2,953,921 |
| Apr 15, 2026 | 65.89 | 66.08 | 64.94 | 65.03 | 64.36 | -1.53% | 4,093,483 |
| Apr 14, 2026 | 67.35 | 67.36 | 66.00 | 66.04 | 65.36 | -2.42% | 4,906,541 |
| Apr 13, 2026 | 69.42 | 69.57 | 67.62 | 67.68 | 66.98 | -1.91% | 3,507,606 |
| Apr 10, 2026 | 68.63 | 69.18 | 68.47 | 69.00 | 68.29 | 0.20% | 3,194,403 |
| Apr 9, 2026 | 69.87 | 70.10 | 68.59 | 68.86 | 68.15 | -1.13% | 4,366,701 |
| Apr 8, 2026 | 69.53 | 70.61 | 69.38 | 69.65 | 68.93 | -5.01% | 4,932,488 |
| Apr 7, 2026 | 73.91 | 75.15 | 73.27 | 73.32 | 72.56 | -0.08% | 5,901,038 |
| Apr 6, 2026 | 74.07 | 74.13 | 73.22 | 73.38 | 72.62 | -0.88% | 2,859,439 |
| Apr 2, 2026 | 76.17 | 76.47 | 73.57 | 74.03 | 73.26 | -0.11% | 5,200,266 |
| Apr 1, 2026 | 74.42 | 74.62 | 73.35 | 74.11 | 73.34 | -1.51% | 4,244,732 |
| Mar 31, 2026 | 78.09 | 78.33 | 74.93 | 75.25 | 74.47 | -5.73% | 7,280,887 |
| Mar 30, 2026 | 77.81 | 80.50 | 77.74 | 79.82 | 78.99 | 0.69% | 3,456,723 |
| Mar 27, 2026 | 77.28 | 79.50 | 77.25 | 79.27 | 78.45 | 3.50% | 5,182,404 |
| Mar 26, 2026 | 75.04 | 76.64 | 74.39 | 76.59 | 75.80 | 3.58% | 4,020,233 |
| Mar 25, 2026 | 73.52 | 74.51 | 73.00 | 73.94 | 73.17 | -1.08% | 2,821,003 |
| Mar 24, 2026 | 75.58 | 75.90 | 74.28 | 75.16 | 73.97 | 0.72% | 3,813,837 |
| Mar 23, 2026 | 74.03 | 74.97 | 72.94 | 74.62 | 73.44 | -2.11% | 6,874,137 |
| Mar 20, 2026 | 74.43 | 77.08 | 74.40 | 76.23 | 75.02 | 2.92% | 5,646,312 |
| Mar 19, 2026 | 74.69 | 75.07 | 73.34 | 74.07 | 72.90 | 0.58% | 5,581,450 |
| Mar 18, 2026 | 72.18 | 73.69 | 71.89 | 73.64 | 72.47 | 2.78% | 3,905,834 |
| Mar 17, 2026 | 71.29 | 71.78 | 70.85 | 71.65 | 70.52 | -0.49% | 2,175,138 |
| Mar 16, 2026 | 72.15 | 72.40 | 71.32 | 72.00 | 70.86 | -2.00% | 4,307,166 |
| Mar 13, 2026 | 71.95 | 73.67 | 71.28 | 73.47 | 72.31 | 1.20% | 5,505,934 |
| Mar 12, 2026 | 71.51 | 72.62 | 71.42 | 72.60 | 71.45 | 3.10% | 5,488,516 |
| Mar 11, 2026 | 70.16 | 71.03 | 69.64 | 70.42 | 69.31 | 0.23% | 3,309,916 |
| Mar 10, 2026 | 70.11 | 70.71 | 68.94 | 70.26 | 69.15 | 0.41% | 6,108,688 |
| Mar 9, 2026 | 72.50 | 73.34 | 69.63 | 69.97 | 68.86 | -1.74% | 7,543,865 |
| Mar 6, 2026 | 70.99 | 71.73 | 70.44 | 71.21 | 70.08 | 2.74% | 5,209,713 |
| Mar 5, 2026 | 69.15 | 70.46 | 68.48 | 69.31 | 68.21 | 1.09% | 8,014,694 |
| Mar 4, 2026 | 69.26 | 69.67 | 68.14 | 68.56 | 67.48 | -1.38% | 4,243,116 |
| Mar 3, 2026 | 70.55 | 71.63 | 69.06 | 69.52 | 68.42 | 1.79% | 5,162,529 |
| Mar 2, 2026 | 69.81 | 69.95 | 67.85 | 68.30 | 67.22 | 0.01% | 3,698,287 |
| Feb 27, 2026 | 68.93 | 69.19 | 68.19 | 68.29 | 67.21 | 1.01% | 3,626,774 |
| Feb 26, 2026 | 66.87 | 68.58 | 66.87 | 67.61 | 66.54 | 1.11% | 2,936,028 |
| Feb 25, 2026 | 67.46 | 67.47 | 66.77 | 66.87 | 65.81 | -1.66% | 2,113,564 |
| Feb 24, 2026 | 69.10 | 69.49 | 67.81 | 68.00 | 66.92 | -1.43% | 2,595,909 |
| Feb 23, 2026 | 67.92 | 69.37 | 67.49 | 68.99 | 67.90 | 2.06% | 2,801,318 |
| Feb 20, 2026 | 69.03 | 69.12 | 67.48 | 67.60 | 66.53 | -1.33% | 4,903,273 |
| Feb 19, 2026 | 68.66 | 69.11 | 68.20 | 68.51 | 67.43 | 0.51% | 2,999,667 |
| Feb 18, 2026 | 68.62 | 68.85 | 67.58 | 68.16 | 67.08 | -1.00% | 3,875,633 |
| Feb 17, 2026 | 69.38 | 70.26 | 68.42 | 68.85 | 67.76 | -0.29% | 2,686,992 |
| Feb 13, 2026 | 69.03 | 69.88 | 68.10 | 69.05 | 67.96 | - | 3,817,837 |
| Feb 12, 2026 | 66.54 | 69.22 | 66.33 | 69.05 | 67.96 | 3.12% | 4,583,101 |
| Feb 11, 2026 | 66.09 | 67.50 | 65.96 | 66.96 | 65.90 | 0.04% | 4,476,067 |
| Feb 10, 2026 | 66.38 | 67.00 | 66.06 | 66.93 | 65.87 | 0.57% | 2,735,805 |
| Feb 9, 2026 | 67.42 | 67.63 | 66.17 | 66.55 | 65.50 | -0.88% | 3,096,209 |
| Feb 6, 2026 | 69.06 | 69.17 | 66.82 | 67.14 | 66.08 | -3.84% | 7,248,978 |
| Feb 5, 2026 | 69.15 | 70.15 | 68.60 | 69.82 | 68.72 | 2.56% | 6,764,474 |
| Feb 4, 2026 | 67.27 | 68.94 | 67.04 | 68.08 | 67.00 | 0.99% | 5,459,791 |
| Feb 3, 2026 | 66.12 | 68.45 | 65.99 | 67.41 | 66.34 | 1.75% | 3,938,385 |