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%
SDP — ProShares UltraShort Utilities
NYSE ArcaProShares UltraShort Utilities
$25.73
-0.00(-0.01%)
- O
- 25.91
- H
- 26.12
- L
- 25.50
- V
- 25.23K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$25.73
Period Return-16.03%
Period High$31.00
Period Low$19.78
Avg Daily Volume7.9K
Total Trading Days365
SDP — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $25.91 | $26.12 | $25.50 | $25.73 | $-0.00 | -0.01% | 25,231 | $25.80 | $25.50 $26.12 |
| Oct 6, 2026 | $26.62 | $26.62 | $25.72 | $25.73 | $-1.64 | -5.99% | 43,275 | $26.02 | $25.72 $26.62 |
| Oct 5, 2026 | $27.80 | $27.84 | $27.09 | $27.37 | $-0.11 | -0.39% | 9,866 | $27.33 | $27.09 $27.84 |
| Oct 2, 2026 | $26.89 | $27.66 | $26.87 | $27.48 | $-0.26 | -0.93% | 11,987 | $27.22 | $26.87 $27.66 |
| Oct 1, 2026 | $28.27 | $28.48 | $27.67 | $27.74 | $-0.17 | -0.62% | 14,087 | $28.02 | $27.67 $28.48 |
| Sep 30, 2026 | $27.45 | $28.12 | $27.45 | $27.91 | +$0.30 | +1.08% | 9,489 | $27.80 | $27.45 $28.12 |
| Sep 29, 2026 | $28.04 | $28.23 | $27.61 | $27.62 | $-0.66 | -2.35% | 25,772 | $27.94 | $27.61 $28.23 |
| Sep 28, 2026 | $27.60 | $28.48 | $27.60 | $28.28 | +$0.50 | +1.81% | 8,167 | $28.22 | $27.60 $28.48 |
| Sep 25, 2026 | $27.94 | $28.50 | $27.77 | $27.78 | $-0.35 | -1.23% | 35,504 | $28.21 | $27.77 $28.50 |
| Sep 24, 2026 | $27.27 | $28.13 | $27.27 | $28.12 | +$0.54 | +1.95% | 11,921 | $28.05 | $27.27 $28.13 |
| Sep 23, 2026 | $26.60 | $27.59 | $26.60 | $27.59 | +$0.86 | +3.20% | 6,350 | $27.34 | $26.60 $27.59 |
| Sep 22, 2026 | $26.60 | $26.73 | $26.34 | $26.73 | +$0.14 | +0.54% | 159,647 | $26.56 | $26.34 $26.73 |
| Sep 21, 2026 | $27.52 | $27.52 | $26.22 | $26.59 | +$0.27 | +1.01% | 11,068 | $26.59 | $26.22 $27.52 |
| Sep 18, 2026 | $25.95 | $26.32 | $25.93 | $26.32 | +$0.70 | +2.74% | 7,464 | $26.22 | $25.93 $26.32 |
| Sep 17, 2026 | $25.86 | $25.98 | $25.56 | $25.62 | $-0.42 | -1.62% | 21,837 | $25.69 | $25.56 $25.98 |
| Sep 16, 2026 | $25.81 | $26.26 | $25.49 | $26.04 | $-0.00 | -0.01% | 9,377 | $25.97 | $25.49 $26.26 |
| Sep 15, 2026 | $25.63 | $26.05 | $25.63 | $26.04 | +$0.59 | +2.30% | 5,961 | $25.91 | $25.63 $26.05 |
| Sep 14, 2026 | $24.96 | $25.46 | $24.80 | $25.46 | +$0.74 | +2.99% | 4,351 | $25.28 | $24.80 $25.46 |
| Sep 11, 2026 | $24.31 | $24.85 | $24.30 | $24.72 | +$0.21 | +0.86% | 15,387 | $24.69 | $24.30 $24.85 |
| Sep 10, 2026 | $24.03 | $24.51 | $23.95 | $24.51 | +$0.43 | +1.78% | 10,203 | $24.22 | $23.95 $24.51 |
| Sep 9, 2026 | $23.69 | $24.21 | $23.67 | $24.08 | +$0.57 | +2.44% | 19,387 | $24.06 | $23.67 $24.21 |
| Sep 8, 2026 | $23.99 | $23.99 | $23.24 | $23.51 | $-0.54 | -2.24% | 30,161 | $23.54 | $23.24 $23.99 |
| Sep 4, 2026 | $24.30 | $24.30 | $23.80 | $24.05 | $-0.05 | -0.22% | 17,206 | $23.97 | $23.80 $24.30 |
| Sep 3, 2026 | $24.02 | $24.19 | $23.93 | $24.10 | $-0.30 | -1.23% | 2,746 | $24.05 | $23.93 $24.19 |
| Sep 2, 2026 | $25.27 | $25.27 | $24.39 | $24.40 | $-0.16 | -0.65% | 1,636 | $24.84 | $24.39 $25.27 |
| Sep 1, 2026 | $24.94 | $24.94 | $24.56 | $24.56 | $-0.33 | -1.31% | 5,075 | $24.75 | $24.56 $24.94 |
| Aug 31, 2026 | $25.71 | $25.71 | $24.89 | $24.89 | +$0.52 | +2.13% | 4,784 | $25.12 | $24.89 $25.71 |
| Aug 28, 2026 | $23.71 | $24.43 | $23.67 | $24.37 | +$0.57 | +2.39% | 3,114 | $24.10 | $23.67 $24.43 |
| Aug 27, 2026 | $23.88 | $24.05 | $23.69 | $23.80 | +$0.40 | +1.71% | 13,403 | $23.92 | $23.69 $24.05 |
| Aug 26, 2026 | $23.56 | $23.56 | $23.33 | $23.40 | $-0.21 | -0.89% | 2,689 | $23.45 | $23.33 $23.56 |