ProShares UltraShort SmallCap600 (SDD)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

19.33

-0.24

(-1.24%)

At close: 11:12AM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	19.85	19.85	19.33	19.33	19.33	1,900
25 Apr 2024	19.79	19.93	19.57	19.57	19.57	2,200
24 Apr 2024	19.16	19.49	19.16	19.28	19.28	900
23 Apr 2024	19.31	19.35	19.21	19.21	19.21	1,600
22 Apr 2024	20.27	20.34	19.69	19.94	19.94	5,100
19 Apr 2024	20.36	20.50	20.28	20.32	20.32	3,000
18 Apr 2024	20.62	20.69	20.23	20.62	20.62	2,700
17 Apr 2024	20.10	20.67	20.10	20.60	20.60	1,400
16 Apr 2024	20.45	20.60	20.16	20.33	20.33	5,200
15 Apr 2024	19.68	20.28	19.68	20.11	20.11	4,400
12 Apr 2024	19.40	19.95	19.40	19.83	19.83	6,000
11 Apr 2024	19.27	19.65	19.06	19.13	19.13	2,300
10 Apr 2024	19.15	19.50	19.15	19.32	19.32	2,700
09 Apr 2024	18.20	18.20	18.20	18.20	18.20	200
08 Apr 2024	18.43	18.48	18.30	18.37	18.37	900
05 Apr 2024	18.68	18.77	18.58	18.58	18.58	2,000
04 Apr 2024	18.02	18.72	18.02	18.72	18.72	800
03 Apr 2024	18.54	18.54	18.41	18.44	18.44	400
02 Apr 2024	18.57	18.80	18.54	18.65	18.65	2,500
01 Apr 2024	17.90	17.97	17.90	17.97	17.97	300
28 Mar 2024	17.75	17.75	17.52	17.59	17.59	1,000
27 Mar 2024	18.09	18.09	17.83	17.83	17.83	300
26 Mar 2024	18.69	18.69	18.69	18.69	18.69	100
25 Mar 2024	18.43	18.61	18.43	18.61	18.61	400
22 Mar 2024	18.41	18.51	18.41	18.51	18.51	300
21 Mar 2024	18.06	18.06	18.04	18.04	18.04	1,700
20 Mar 2024	19.18	19.18	18.46	18.46	18.46	2,300
20 Mar 2024	0.118 Dividend
19 Mar 2024	19.27	19.27	19.19	19.22	19.10	600
18 Mar 2024	19.30	19.53	19.30	19.53	19.41	1,900
15 Mar 2024	19.25	19.52	19.25	19.34	19.22	1,900
14 Mar 2024	19.27	19.74	19.27	19.54	19.42	2,700
13 Mar 2024	18.79	18.93	18.79	18.93	18.81	300
12 Mar 2024	19.05	19.16	18.90	18.90	18.78	1,300
11 Mar 2024	18.91	18.91	18.82	18.82	18.70	600
08 Mar 2024	18.17	18.64	18.15	18.60	18.49	3,400
07 Mar 2024	18.56	18.59	18.56	18.59	18.48	900
06 Mar 2024	18.97	18.97	18.90	18.90	18.78	300
05 Mar 2024	18.82	19.07	18.82	18.98	18.86	4,200
04 Mar 2024	18.73	18.84	18.73	18.84	18.72	200
01 Mar 2024	18.70	18.71	18.62	18.62	18.51	1,400
29 Feb 2024	18.73	18.73	18.73	18.73	18.62	400
28 Feb 2024	19.02	19.02	19.02	19.02	18.90	100
27 Feb 2024	18.85	18.85	18.72	18.72	18.61	400
26 Feb 2024	19.03	19.03	19.03	19.03	18.91	500
23 Feb 2024	19.22	19.22	19.01	19.01	18.89	1,100
22 Feb 2024	19.30	19.30	19.16	19.16	19.04	700
21 Feb 2024	19.54	19.54	19.26	19.26	19.14	2,400
20 Feb 2024	19.06	19.22	19.06	19.17	19.05	1,400
16 Feb 2024	18.69	18.82	18.61	18.70	18.59	2,800
15 Feb 2024	18.66	18.76	18.33	18.33	18.22	3,200
14 Feb 2024	19.78	19.78	19.22	19.22	19.10	1,000
13 Feb 2024	19.68	20.16	19.58	20.05	19.93	2,900
12 Feb 2024	18.59	18.61	18.52	18.61	18.50	2,500
09 Feb 2024	19.76	19.76	19.35	19.35	19.23	300
08 Feb 2024	20.27	20.27	19.82	19.82	19.70	1,500
07 Feb 2024	20.23	20.35	20.19	20.35	20.23	1,100
06 Feb 2024	20.25	20.25	20.25	20.25	20.13	800
05 Feb 2024	20.39	20.73	20.37	20.40	20.27	4,700
02 Feb 2024	20.00	20.04	19.69	19.75	19.63	3,100
01 Feb 2024	19.87	20.40	19.63	19.63	19.51	6,300
31 Jan 2024	19.31	19.97	19.20	19.96	19.84	7,100
30 Jan 2024	18.99	19.14	18.99	19.04	18.92	1,200
29 Jan 2024	19.19	19.23	18.88	18.90	18.78	2,700
26 Jan 2024	19.20	19.28	19.17	19.28	19.16	2,800
25 Jan 2024	19.63	19.63	19.40	19.40	19.28	3,400
24 Jan 2024	19.59	19.64	19.59	19.64	19.52	700
23 Jan 2024	18.78	19.36	18.78	19.33	19.21	2,400
22 Jan 2024	19.56	19.56	19.14	19.14	19.02	4,900
19 Jan 2024	20.55	20.55	19.90	19.95	19.83	2,500
18 Jan 2024	20.60	20.76	20.43	20.43	20.30	14,100
17 Jan 2024	21.03	21.03	20.60	20.73	20.60	3,600
16 Jan 2024	20.18	20.38	20.18	20.38	20.25	900
12 Jan 2024	19.93	19.93	19.93	19.93	19.81	1,000
11 Jan 2024	19.71	20.20	19.71	19.88	19.76	7,900
10 Jan 2024	19.60	19.60	19.60	19.60	19.48	600
09 Jan 2024	19.79	19.79	19.67	19.67	19.55	3,500
08 Jan 2024	19.69	19.72	19.17	19.17	19.05	6,100
05 Jan 2024	19.85	19.86	19.85	19.86	19.74	2,600
04 Jan 2024	19.56	19.74	19.56	19.74	19.62	4,000
03 Jan 2024	19.23	19.67	19.23	19.66	19.54	2,300
02 Jan 2024	18.89	18.89	18.64	18.70	18.59	1,600
29 Dec 2023	18.17	18.43	17.98	18.43	18.32	3,600
28 Dec 2023	18.01	18.02	17.90	17.94	17.83	13,000
27 Dec 2023	17.91	17.92	17.91	17.92	17.81	400
26 Dec 2023	18.01	18.01	18.01	18.01	17.90	300
22 Dec 2023	18.26	18.43	18.26	18.43	18.32	1,100
21 Dec 2023	18.62	18.62	18.62	18.62	18.51	400
20 Dec 2023	18.53	19.22	18.37	19.22	19.10	2,900
20 Dec 2023	0.237 Dividend
19 Dec 2023	19.08	19.08	18.78	18.82	18.47	1,800
18 Dec 2023	19.44	19.60	19.44	19.60	19.23	1,200
15 Dec 2023	19.63	19.63	19.49	19.49	19.13	1,500
14 Dec 2023	19.94	19.94	19.22	19.22	18.86	1,700
13 Dec 2023	20.65	20.65	20.39	20.39	20.01	1,000
12 Dec 2023	21.98	21.98	21.84	21.84	21.43	200
11 Dec 2023	21.86	21.86	21.73	21.73	21.32	400
08 Dec 2023	21.85	22.00	21.85	21.99	21.58	1,000
07 Dec 2023	22.27	22.27	22.27	22.27	21.85	500
06 Dec 2023	22.73	22.77	22.73	22.77	22.35	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,504.62-1,138.58(-2.20%)

ProShares UltraShort SmallCap600 (SDD)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,504.62
-1,138.58(-2.20%)