ProShares UltraShort S&P 500 (SDS)
NYSEARCA: SDS · Real-Time Price · USD
63.03
+0.62 (0.99%)
At close: Apr 28, 2026, 4:00 PM EDT
63.03
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.01 | 63.45 | 62.83 | 63.03 | 63.03 | 0.99% | 2,905,837 |
| Apr 27, 2026 | 62.75 | 62.91 | 62.34 | 62.41 | 62.41 | -0.30% | 2,919,985 |
| Apr 24, 2026 | 63.17 | 63.48 | 62.51 | 62.60 | 62.60 | -1.49% | 4,147,751 |
| Apr 23, 2026 | 63.37 | 64.62 | 62.84 | 63.55 | 63.55 | 0.84% | 6,779,585 |
| Apr 22, 2026 | 63.39 | 63.58 | 62.98 | 63.02 | 63.02 | -1.99% | 3,931,097 |
| Apr 21, 2026 | 63.21 | 64.56 | 63.02 | 64.30 | 64.30 | 1.31% | 6,790,028 |
| Apr 20, 2026 | 63.47 | 63.92 | 63.26 | 63.47 | 63.47 | 0.41% | 3,820,060 |
| Apr 17, 2026 | 63.93 | 63.99 | 62.78 | 63.21 | 63.21 | -2.33% | 5,747,252 |
| Apr 16, 2026 | 64.80 | 65.28 | 64.50 | 64.72 | 64.72 | -0.48% | 2,939,955 |
| Apr 15, 2026 | 65.89 | 66.08 | 64.94 | 65.03 | 65.03 | -1.53% | 4,033,634 |
| Apr 14, 2026 | 67.35 | 67.36 | 66.00 | 66.04 | 66.04 | -2.42% | 4,812,992 |
| Apr 13, 2026 | 69.42 | 69.57 | 67.62 | 67.68 | 67.68 | -1.91% | 3,483,816 |
| Apr 10, 2026 | 68.63 | 69.18 | 68.47 | 69.00 | 69.00 | 0.20% | 3,188,093 |
| Apr 9, 2026 | 69.87 | 70.10 | 68.59 | 68.86 | 68.86 | -1.13% | 4,330,921 |
| Apr 8, 2026 | 69.53 | 70.61 | 69.38 | 69.65 | 69.65 | -5.01% | 4,914,268 |
| Apr 7, 2026 | 73.91 | 75.15 | 73.27 | 73.32 | 73.32 | -0.08% | 5,610,573 |
| Apr 6, 2026 | 74.07 | 74.13 | 73.22 | 73.38 | 73.38 | -0.88% | 2,820,729 |
| Apr 2, 2026 | 76.17 | 76.47 | 73.57 | 74.03 | 74.03 | -0.11% | 5,181,869 |
| Apr 1, 2026 | 74.42 | 74.62 | 73.35 | 74.11 | 74.11 | -1.51% | 4,214,104 |
| Mar 31, 2026 | 78.09 | 78.33 | 74.93 | 75.25 | 75.25 | -5.73% | 7,217,898 |
| Mar 30, 2026 | 77.81 | 80.50 | 77.74 | 79.82 | 79.82 | 0.69% | 3,429,728 |
| Mar 27, 2026 | 77.28 | 79.50 | 77.25 | 79.27 | 79.27 | 3.50% | 5,153,190 |
| Mar 26, 2026 | 75.04 | 76.64 | 74.39 | 76.59 | 76.59 | 3.58% | 4,012,301 |
| Mar 25, 2026 | 73.52 | 74.51 | 73.00 | 73.94 | 73.94 | -1.62% | 2,821,003 |
| Mar 24, 2026 | 75.58 | 75.90 | 74.28 | 75.16 | 74.74 | 0.72% | 3,813,837 |
| Mar 23, 2026 | 74.03 | 74.97 | 72.94 | 74.62 | 74.21 | -2.11% | 6,874,137 |
| Mar 20, 2026 | 74.43 | 77.08 | 74.40 | 76.23 | 75.81 | 2.92% | 5,646,312 |
| Mar 19, 2026 | 74.69 | 75.07 | 73.34 | 74.07 | 73.66 | 0.58% | 5,581,450 |
| Mar 18, 2026 | 72.18 | 73.69 | 71.89 | 73.64 | 73.23 | 2.78% | 3,905,834 |
| Mar 17, 2026 | 71.29 | 71.78 | 70.85 | 71.65 | 71.25 | -0.49% | 2,175,138 |
| Mar 16, 2026 | 72.15 | 72.40 | 71.32 | 72.00 | 71.60 | -2.00% | 4,307,166 |
| Mar 13, 2026 | 71.95 | 73.67 | 71.28 | 73.47 | 73.06 | 1.20% | 5,505,934 |
| Mar 12, 2026 | 71.51 | 72.62 | 71.42 | 72.60 | 72.20 | 3.10% | 5,488,516 |
| Mar 11, 2026 | 70.16 | 71.03 | 69.64 | 70.42 | 70.03 | 0.23% | 3,309,916 |
| Mar 10, 2026 | 70.11 | 70.71 | 68.94 | 70.26 | 69.87 | 0.41% | 6,108,688 |
| Mar 9, 2026 | 72.50 | 73.34 | 69.63 | 69.97 | 69.58 | -1.74% | 7,543,865 |
| Mar 6, 2026 | 70.99 | 71.73 | 70.44 | 71.21 | 70.82 | 2.74% | 5,209,713 |
| Mar 5, 2026 | 69.15 | 70.46 | 68.48 | 69.31 | 68.93 | 1.09% | 8,014,694 |
| Mar 4, 2026 | 69.26 | 69.67 | 68.14 | 68.56 | 68.18 | -1.38% | 4,243,116 |
| Mar 3, 2026 | 70.55 | 71.63 | 69.06 | 69.52 | 69.14 | 1.79% | 5,162,529 |
| Mar 2, 2026 | 69.81 | 69.95 | 67.85 | 68.30 | 67.92 | 0.01% | 3,698,287 |
| Feb 27, 2026 | 68.93 | 69.19 | 68.19 | 68.29 | 67.91 | 1.01% | 3,626,774 |
| Feb 26, 2026 | 66.87 | 68.58 | 66.87 | 67.61 | 67.24 | 1.11% | 2,936,028 |
| Feb 25, 2026 | 67.46 | 67.47 | 66.77 | 66.87 | 66.50 | -1.66% | 2,113,564 |
| Feb 24, 2026 | 69.10 | 69.49 | 67.81 | 68.00 | 67.62 | -1.43% | 2,595,909 |
| Feb 23, 2026 | 67.92 | 69.37 | 67.49 | 68.99 | 68.61 | 2.06% | 2,801,318 |
| Feb 20, 2026 | 69.03 | 69.12 | 67.48 | 67.60 | 67.23 | -1.33% | 4,903,273 |
| Feb 19, 2026 | 68.66 | 69.11 | 68.20 | 68.51 | 68.13 | 0.51% | 2,999,667 |
| Feb 18, 2026 | 68.62 | 68.85 | 67.58 | 68.16 | 67.78 | -1.00% | 3,875,633 |
| Feb 17, 2026 | 69.38 | 70.26 | 68.42 | 68.85 | 68.47 | -0.29% | 2,686,992 |
| Feb 13, 2026 | 69.03 | 69.88 | 68.10 | 69.05 | 68.67 | - | 3,817,837 |
| Feb 12, 2026 | 66.54 | 69.22 | 66.33 | 69.05 | 68.67 | 3.12% | 4,583,101 |
| Feb 11, 2026 | 66.09 | 67.50 | 65.96 | 66.96 | 66.59 | 0.04% | 4,476,067 |
| Feb 10, 2026 | 66.38 | 67.00 | 66.06 | 66.93 | 66.56 | 0.57% | 2,735,805 |
| Feb 9, 2026 | 67.42 | 67.63 | 66.17 | 66.55 | 66.18 | -0.88% | 3,096,209 |
| Feb 6, 2026 | 69.06 | 69.17 | 66.82 | 67.14 | 66.77 | -3.84% | 7,248,978 |
| Feb 5, 2026 | 69.15 | 70.15 | 68.60 | 69.82 | 69.43 | 2.56% | 6,764,474 |
| Feb 4, 2026 | 67.27 | 68.94 | 67.04 | 68.08 | 67.70 | 0.99% | 5,459,791 |
| Feb 3, 2026 | 66.12 | 68.45 | 65.99 | 67.41 | 67.04 | 1.75% | 3,938,385 |
| Feb 2, 2026 | 67.39 | 67.42 | 65.97 | 66.25 | 65.88 | -1.00% | 2,980,612 |
| Jan 30, 2026 | 66.94 | 67.83 | 66.48 | 66.92 | 66.55 | 0.68% | 4,032,389 |
| Jan 29, 2026 | 66.02 | 68.20 | 65.91 | 66.47 | 66.10 | 0.48% | 4,243,080 |
| Jan 28, 2026 | 65.87 | 66.45 | 65.71 | 66.15 | 65.78 | 0.03% | 3,607,458 |
| Jan 27, 2026 | 66.39 | 66.51 | 65.94 | 66.13 | 65.76 | -0.80% | 1,814,705 |
| Jan 26, 2026 | 67.10 | 67.20 | 66.38 | 66.66 | 66.29 | -0.98% | 1,694,845 |
| Jan 23, 2026 | 67.53 | 67.70 | 66.98 | 67.32 | 66.95 | -0.01% | 1,926,350 |
| Jan 22, 2026 | 67.14 | 67.72 | 66.89 | 67.33 | 66.96 | -1.01% | 2,819,265 |
| Jan 21, 2026 | 69.20 | 69.50 | 67.33 | 68.02 | 67.64 | -2.26% | 4,216,417 |
| Jan 20, 2026 | 68.84 | 69.78 | 68.21 | 69.59 | 69.21 | 4.05% | 3,509,139 |
| Jan 16, 2026 | 66.46 | 67.16 | 66.35 | 66.88 | 66.51 | 0.31% | 2,258,130 |
| Jan 15, 2026 | 66.22 | 66.86 | 66.05 | 66.67 | 66.30 | -0.48% | 1,776,746 |
| Jan 14, 2026 | 66.90 | 67.82 | 66.77 | 66.99 | 66.62 | 0.96% | 3,189,316 |
| Jan 13, 2026 | 66.02 | 66.81 | 65.92 | 66.35 | 65.98 | 0.41% | 1,944,309 |
| Jan 12, 2026 | 66.93 | 66.93 | 65.90 | 66.08 | 65.71 | -0.29% | 1,572,267 |
| Jan 9, 2026 | 66.93 | 67.21 | 66.03 | 66.27 | 65.90 | -1.25% | 2,744,544 |
| Jan 8, 2026 | 67.22 | 67.49 | 66.89 | 67.11 | 66.74 | 0.06% | 2,447,570 |
| Jan 7, 2026 | 66.56 | 67.11 | 66.22 | 67.07 | 66.70 | 0.68% | 2,514,880 |
| Jan 6, 2026 | 67.37 | 67.40 | 66.52 | 66.62 | 66.25 | -1.16% | 2,154,517 |
| Jan 5, 2026 | 67.64 | 67.66 | 67.06 | 67.40 | 67.03 | -1.32% | 1,995,802 |
| Jan 2, 2026 | 67.78 | 68.95 | 67.55 | 68.30 | 67.92 | -0.28% | 3,296,782 |
| Dec 31, 2025 | 67.45 | 68.52 | 67.42 | 68.49 | 68.11 | 1.53% | 1,209,365 |
| Dec 30, 2025 | 67.35 | 67.53 | 67.15 | 67.46 | 67.09 | 0.28% | 978,640 |
| Dec 29, 2025 | 67.32 | 67.61 | 67.01 | 67.27 | 66.90 | 0.76% | 1,550,432 |
| Dec 26, 2025 | 66.69 | 66.97 | 66.51 | 66.76 | 66.39 | 0.07% | 1,104,970 |
| Dec 24, 2025 | 67.18 | 67.20 | 66.62 | 66.71 | 66.34 | -2.36% | 828,318 |
| Dec 23, 2025 | 69.13 | 69.13 | 68.28 | 68.32 | 66.78 | -0.87% | 1,569,787 |
| Dec 22, 2025 | 69.09 | 69.35 | 68.82 | 68.92 | 67.36 | -1.22% | 1,327,821 |
| Dec 19, 2025 | 70.61 | 70.63 | 69.67 | 69.77 | 68.19 | -1.75% | 1,969,670 |
| Dec 18, 2025 | 70.77 | 71.33 | 70.10 | 71.01 | 69.41 | -1.47% | 2,384,615 |
| Dec 17, 2025 | 70.30 | 72.10 | 70.20 | 72.07 | 70.44 | 2.24% | 2,940,458 |
| Dec 16, 2025 | 70.42 | 71.29 | 70.05 | 70.49 | 68.90 | 0.59% | 2,740,783 |
| Dec 15, 2025 | 69.06 | 70.38 | 69.05 | 70.08 | 68.50 | 0.31% | 1,920,572 |
| Dec 12, 2025 | 68.56 | 70.36 | 68.44 | 69.86 | 68.28 | 2.24% | 3,972,475 |
| Dec 11, 2025 | 69.13 | 69.72 | 68.31 | 68.33 | 66.79 | -0.45% | 3,446,340 |
| Dec 10, 2025 | 69.65 | 69.90 | 68.34 | 68.64 | 67.09 | -1.27% | 4,272,210 |
| Dec 9, 2025 | 69.50 | 69.61 | 69.05 | 69.52 | 67.95 | 0.20% | 2,402,005 |
| Dec 8, 2025 | 68.78 | 69.79 | 68.78 | 69.38 | 67.81 | 0.61% | 2,384,900 |
| Dec 5, 2025 | 69.00 | 69.19 | 68.40 | 68.96 | 67.40 | -0.26% | 3,051,197 |
| Dec 4, 2025 | 68.96 | 69.74 | 68.95 | 69.14 | 67.58 | -0.14% | 1,706,582 |
| Dec 3, 2025 | 69.91 | 70.08 | 69.02 | 69.24 | 67.68 | -0.65% | 2,206,329 |