MARKET IS CLOSED
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-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SDOW — ProShares UltraPro Short Dow 30
NYSE ArcaProShares UltraPro Short Dow 30
$25.76
+0.55(+2.18%)
- O
- 25.82
- H
- 26.12
- L
- 25.62
- V
- 4.05M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$25.76
Period Return-53.55%
Period High$57.08
Period Low$21.13
Avg Daily Volume4.12M
Total Trading Days365
SDOW — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $25.82 | $26.12 | $25.62 | $25.76 | +$0.55 | +2.18% | 4,050,396 | $25.84 | $25.62 $26.12 |
| Oct 6, 2026 | $25.25 | $25.38 | $25.00 | $25.21 | $-0.37 | -1.45% | 2,112,682 | $25.20 | $25.00 $25.38 |
| Oct 5, 2026 | $25.82 | $26.22 | $25.40 | $25.58 | $-0.15 | -0.58% | 3,668,972 | $25.78 | $25.40 $26.22 |
| Oct 2, 2026 | $25.49 | $26.08 | $25.40 | $25.73 | $-0.34 | -1.30% | 4,225,851 | $25.73 | $25.40 $26.08 |
| Oct 1, 2026 | $25.94 | $26.66 | $25.70 | $26.07 | +$0.01 | +0.04% | 5,277,210 | $26.21 | $25.70 $26.66 |
| Sep 30, 2026 | $25.23 | $26.08 | $25.22 | $26.06 | +$0.66 | +2.60% | 3,612,107 | $25.57 | $25.22 $26.08 |
| Sep 29, 2026 | $25.27 | $25.75 | $25.20 | $25.40 | +$0.18 | +0.71% | 4,499,424 | $25.52 | $25.20 $25.75 |
| Sep 28, 2026 | $25.18 | $25.32 | $24.79 | $25.22 | +$0.51 | +2.06% | 6,135,821 | $25.11 | $24.79 $25.32 |
| Sep 25, 2026 | $25.24 | $25.45 | $24.65 | $24.71 | $-0.68 | -2.68% | 5,435,266 | $24.95 | $24.65 $25.45 |
| Sep 24, 2026 | $25.38 | $25.73 | $25.19 | $25.39 | +$0.24 | +0.95% | 5,595,860 | $25.43 | $25.19 $25.73 |
| Sep 23, 2026 | $24.90 | $25.19 | $24.68 | $25.15 | +$0.26 | +1.04% | 3,244,796 | $24.94 | $24.68 $25.19 |
| Sep 22, 2026 | $24.27 | $25.11 | $24.26 | $24.89 | +$0.25 | +1.01% | 3,523,526 | $24.84 | $24.26 $25.11 |
| Sep 21, 2026 | $24.60 | $25.08 | $24.53 | $24.64 | $-0.56 | -2.22% | 2,482,598 | $24.76 | $24.53 $25.08 |
| Sep 18, 2026 | $25.10 | $25.45 | $25.03 | $25.20 | +$0.19 | +0.76% | 3,029,073 | $25.24 | $25.03 $25.45 |
| Sep 17, 2026 | $24.68 | $25.25 | $24.64 | $25.01 | $-0.43 | -1.69% | 2,654,704 | $24.98 | $24.64 $25.25 |
| Sep 16, 2026 | $24.48 | $25.85 | $24.44 | $25.44 | +$0.88 | +3.58% | 4,847,460 | $25.04 | $24.44 $25.85 |
| Sep 15, 2026 | $24.30 | $24.86 | $24.25 | $24.56 | +$0.44 | +1.82% | 3,984,237 | $24.67 | $24.25 $24.86 |
| Sep 14, 2026 | $24.10 | $24.32 | $23.81 | $24.12 | +$0.19 | +0.79% | 5,232,302 | $24.08 | $23.81 $24.32 |
| Sep 11, 2026 | $24.00 | $24.15 | $23.71 | $23.93 | $-0.68 | -2.76% | 6,188,753 | $23.91 | $23.71 $24.15 |
| Sep 10, 2026 | $24.41 | $24.75 | $24.31 | $24.61 | +$0.47 | +1.95% | 4,461,944 | $24.53 | $24.31 $24.75 |
| Sep 9, 2026 | $23.94 | $24.27 | $23.94 | $24.14 | +$0.53 | +2.24% | 4,444,935 | $24.09 | $23.94 $24.27 |
| Sep 8, 2026 | $23.33 | $23.70 | $23.30 | $23.61 | +$0.78 | +3.42% | 4,918,761 | $23.54 | $23.30 $23.70 |
| Sep 4, 2026 | $22.69 | $22.97 | $22.55 | $22.83 | +$0.39 | +1.74% | 4,991,588 | $22.79 | $22.55 $22.97 |
| Sep 3, 2026 | $22.81 | $22.96 | $22.35 | $22.44 | $-0.82 | -3.53% | 4,341,780 | $22.62 | $22.35 $22.96 |
| Sep 2, 2026 | $23.40 | $23.44 | $23.05 | $23.26 | $-0.37 | -1.57% | 2,403,139 | $23.29 | $23.05 $23.44 |
| Sep 1, 2026 | $23.50 | $23.75 | $23.12 | $23.63 | +$0.50 | +2.16% | 3,443,363 | $23.50 | $23.12 $23.75 |
| Aug 31, 2026 | $22.88 | $23.23 | $22.88 | $23.13 | +$0.45 | +1.98% | 2,055,611 | $23.07 | $22.88 $23.23 |
| Aug 28, 2026 | $22.49 | $22.75 | $22.33 | $22.68 | +$0.06 | +0.27% | 3,009,582 | $22.58 | $22.33 $22.75 |
| Aug 27, 2026 | $22.82 | $22.91 | $22.44 | $22.62 | $-0.11 | -0.48% | 2,370,097 | $22.64 | $22.44 $22.91 |
| Aug 26, 2026 | $22.60 | $22.86 | $22.52 | $22.73 | +$0.12 | +0.53% | 2,756,538 | $22.71 | $22.52 $22.86 |