MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SDD — ProShares UltraShort SmallCap600
NYSE ArcaProShares UltraShort SmallCap600
$9.16
+0.03(+0.35%)
- O
- 9.11
- H
- 9.16
- L
- 9.11
- V
- 395
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$9.16
Period Return-51.84%
Period High$19.90
Period Low$7.79
Avg Daily Volume3.6K
Total Trading Days365
SDD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $9.11 | $9.16 | $9.11 | $9.16 | +$0.03 | +0.35% | 395 | $9.13 | $9.11 $9.16 |
| Oct 5, 2026 | $9.13 | $9.13 | $9.13 | $9.13 | $-0.04 | -0.44% | 300 | $9.10 | $9.13 $9.13 |
| Oct 2, 2026 | $9.20 | $9.21 | $9.10 | $9.17 | $-0.23 | -2.46% | 17,126 | $9.16 | $9.10 $9.21 |
| Oct 1, 2026 | $9.40 | $9.40 | $9.40 | $9.40 | $-0.10 | -1.02% | 81 | $9.45 | $9.40 $9.40 |
| Sep 30, 2026 | $9.44 | $9.50 | $9.41 | $9.50 | +$0.10 | +1.06% | 750 | $9.42 | $9.41 $9.50 |
| Sep 29, 2026 | $9.44 | $9.44 | $9.39 | $9.40 | +$0.06 | +0.60% | 1,204 | $9.43 | $9.39 $9.44 |
| Sep 28, 2026 | $9.32 | $9.39 | $9.32 | $9.34 | +$0.15 | +1.62% | 1,255 | $9.36 | $9.32 $9.39 |
| Sep 25, 2026 | $9.18 | $9.29 | $9.18 | $9.19 | $-0.05 | -0.56% | 2,473 | $9.27 | $9.18 $9.29 |
| Sep 24, 2026 | $9.30 | $9.30 | $9.24 | $9.25 | +$0.03 | +0.31% | 1,907 | $9.25 | $9.24 $9.30 |
| Sep 23, 2026 | $9.21 | $9.22 | $9.21 | $9.22 | +$0.16 | +1.77% | 234 | $9.20 | $9.21 $9.22 |
| Sep 22, 2026 | $9.05 | $9.06 | $9.05 | $9.06 | $-0.07 | -0.79% | 205 | $9.04 | $9.05 $9.06 |
| Sep 21, 2026 | $9.11 | $9.13 | $9.07 | $9.13 | $-0.08 | -0.88% | 2,584 | $9.09 | $9.07 $9.13 |
| Sep 18, 2026 | $9.22 | $9.26 | $9.21 | $9.21 | +$0.12 | +1.32% | 1,716 | $9.24 | $9.21 $9.26 |
| Sep 17, 2026 | $8.99 | $9.09 | $8.95 | $9.09 | $-0.04 | -0.44% | 4,535 | $9.04 | $8.95 $9.09 |
| Sep 16, 2026 | $9.10 | $9.24 | $8.89 | $9.13 | +$0.09 | +1.02% | 2,842 | $9.05 | $8.89 $9.24 |
| Sep 15, 2026 | $9.03 | $9.04 | $9.01 | $9.04 | +$0.10 | +1.11% | 1,017 | $9.02 | $9.01 $9.04 |
| Sep 14, 2026 | $8.85 | $8.94 | $8.83 | $8.94 | +$0.12 | +1.40% | 2,858 | $8.89 | $8.83 $8.94 |
| Sep 11, 2026 | $8.69 | $8.83 | $8.69 | $8.81 | $-0.09 | -1.04% | 9,455 | $8.79 | $8.69 $8.83 |
| Sep 10, 2026 | $8.86 | $8.91 | $8.85 | $8.91 | +$0.17 | +1.91% | 5,543 | $8.87 | $8.85 $8.91 |
| Sep 9, 2026 | $8.64 | $8.74 | $8.64 | $8.74 | +$0.17 | +2.00% | 526 | $8.64 | $8.64 $8.74 |
| Sep 8, 2026 | $8.51 | $8.57 | $8.49 | $8.57 | +$0.16 | +1.89% | 619 | $8.51 | $8.49 $8.57 |
| Sep 4, 2026 | $8.42 | $8.42 | $8.41 | $8.41 | $-0.06 | -0.71% | 265 | $8.45 | $8.41 $8.42 |
| Sep 3, 2026 | $8.45 | $8.49 | $8.45 | $8.47 | $-0.06 | -0.74% | 1,273 | $8.48 | $8.45 $8.49 |
| Sep 2, 2026 | $8.73 | $8.73 | $8.48 | $8.53 | $-0.20 | -2.24% | 2,488 | $8.56 | $8.48 $8.73 |
| Sep 1, 2026 | $8.58 | $8.76 | $8.54 | $8.73 | +$0.23 | +2.65% | 2,994 | $8.64 | $8.54 $8.76 |
| Aug 31, 2026 | $8.50 | $8.50 | $8.50 | $8.50 | +$0.12 | +1.47% | 155 | $8.50 | $8.50 $8.50 |
| Aug 28, 2026 | $8.16 | $8.38 | $8.16 | $8.38 | +$0.11 | +1.33% | 191 | $8.19 | $8.16 $8.38 |
| Aug 27, 2026 | $8.25 | $8.27 | $8.25 | $8.27 | +$0.02 | +0.19% | 883 | $8.26 | $8.25 $8.27 |
| Aug 26, 2026 | $8.23 | $8.25 | $8.22 | $8.25 | +$0.01 | +0.08% | 1,777 | $8.23 | $8.22 $8.25 |
| Aug 25, 2026 | $8.28 | $8.30 | $8.25 | $8.25 | +$0.00 | +0.04% | 2,515 | $8.29 | $8.25 $8.30 |