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%
SDS — ProShares UltraShort S&P500
NYSE ArcaProShares UltraShort S&P500
$52.60
+0.30(+0.57%)
- O
- 52.79
- H
- 53.06
- L
- 52.49
- V
- 4.04M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$52.60
Period Return-50.05%
Period High$108.75
Period Low$51.97
Avg Daily Volume3.48M
Total Trading Days365
SDS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $52.79 | $53.06 | $52.49 | $52.60 | +$0.30 | +0.57% | 4,035,473 | $52.70 | $52.49 $53.06 |
| Oct 6, 2026 | $52.44 | $52.47 | $51.97 | $52.30 | $-0.57 | -1.08% | 2,395,208 | $52.25 | $51.97 $52.47 |
| Oct 5, 2026 | $53.60 | $53.60 | $52.64 | $52.87 | $-0.72 | -1.34% | 3,135,977 | $53.12 | $52.64 $53.60 |
| Oct 2, 2026 | $53.46 | $53.94 | $53.17 | $53.59 | $-0.73 | -1.34% | 4,697,814 | $53.52 | $53.17 $53.94 |
| Oct 1, 2026 | $54.29 | $55.08 | $54.12 | $54.32 | $-0.20 | -0.37% | 4,418,751 | $54.51 | $54.12 $55.08 |
| Sep 30, 2026 | $53.97 | $54.57 | $53.55 | $54.52 | +$0.27 | +0.50% | 3,085,696 | $53.96 | $53.55 $54.57 |
| Sep 29, 2026 | $53.90 | $54.53 | $53.89 | $54.25 | +$0.18 | +0.33% | 3,028,333 | $54.24 | $53.89 $54.53 |
| Sep 28, 2026 | $53.68 | $54.32 | $53.52 | $54.07 | +$0.81 | +1.52% | 5,030,759 | $53.87 | $53.52 $54.32 |
| Sep 25, 2026 | $53.62 | $53.96 | $53.14 | $53.26 | $-0.51 | -0.95% | 4,890,168 | $53.41 | $53.14 $53.96 |
| Sep 24, 2026 | $54.22 | $54.33 | $53.54 | $53.77 | +$0.09 | +0.17% | 4,298,588 | $53.89 | $53.54 $54.33 |
| Sep 23, 2026 | $52.98 | $53.87 | $52.98 | $53.68 | +$0.14 | +0.26% | 2,866,476 | $53.52 | $52.98 $53.87 |
| Sep 22, 2026 | $53.44 | $53.65 | $53.30 | $53.54 | +$0.04 | +0.07% | 3,207,446 | $53.47 | $53.30 $53.65 |
| Sep 21, 2026 | $54.54 | $54.58 | $53.31 | $53.50 | $-1.73 | -3.13% | 2,743,650 | $53.96 | $53.31 $54.58 |
| Sep 18, 2026 | $55.23 | $55.72 | $55.16 | $55.23 | $-0.05 | -0.09% | 2,284,274 | $55.35 | $55.16 $55.72 |
| Sep 17, 2026 | $55.18 | $55.67 | $55.16 | $55.28 | $-1.26 | -2.23% | 1,964,974 | $55.36 | $55.16 $55.67 |
| Sep 16, 2026 | $55.75 | $57.20 | $55.44 | $56.54 | +$0.50 | +0.89% | 3,885,707 | $56.21 | $55.44 $57.20 |
| Sep 15, 2026 | $55.65 | $56.23 | $55.62 | $56.04 | +$0.51 | +0.92% | 2,476,970 | $55.98 | $55.62 $56.23 |
| Sep 14, 2026 | $55.79 | $55.92 | $55.14 | $55.53 | +$0.50 | +0.91% | 3,707,102 | $55.54 | $55.14 $55.92 |
| Sep 11, 2026 | $54.96 | $55.11 | $54.72 | $55.03 | $-0.90 | -1.61% | 3,837,783 | $54.90 | $54.72 $55.11 |
| Sep 10, 2026 | $55.91 | $56.10 | $55.61 | $55.93 | +$0.68 | +1.23% | 3,744,667 | $55.84 | $55.61 $56.10 |
| Sep 9, 2026 | $55.02 | $55.46 | $54.96 | $55.25 | +$0.52 | +0.95% | 2,372,369 | $55.17 | $54.96 $55.46 |
| Sep 8, 2026 | $54.29 | $54.84 | $54.21 | $54.73 | +$0.61 | +1.13% | 2,527,823 | $54.58 | $54.21 $54.84 |
| Sep 4, 2026 | $53.86 | $54.28 | $53.75 | $54.12 | +$0.46 | +0.86% | 2,697,043 | $54.02 | $53.75 $54.28 |
| Sep 3, 2026 | $54.41 | $54.46 | $53.52 | $53.66 | $-1.12 | -2.04% | 3,161,753 | $54.03 | $53.52 $54.46 |
| Sep 2, 2026 | $55.17 | $55.27 | $54.59 | $54.78 | $-0.49 | -0.89% | 2,221,326 | $54.87 | $54.59 $55.27 |
| Sep 1, 2026 | $55.22 | $55.58 | $54.85 | $55.27 | +$0.77 | +1.41% | 2,880,555 | $55.19 | $54.85 $55.58 |
| Aug 31, 2026 | $54.45 | $54.82 | $54.37 | $54.50 | +$0.36 | +0.66% | 2,173,958 | $54.57 | $54.37 $54.82 |
| Aug 28, 2026 | $53.80 | $54.30 | $53.32 | $54.14 | +$0.26 | +0.48% | 3,193,010 | $53.94 | $53.32 $54.30 |
| Aug 27, 2026 | $54.23 | $54.41 | $53.69 | $53.88 | $-0.70 | -1.28% | 2,121,715 | $54.02 | $53.69 $54.41 |
| Aug 26, 2026 | $54.77 | $54.87 | $54.40 | $54.58 | $-0.01 | -0.02% | 1,440,055 | $54.57 | $54.40 $54.87 |