ProShares UltraShort S&P500 Historical Stock Prices

(ETF)
SDS 
$20.1
*  
0.07
0.35%
Get SDS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SDS now


Community Rating:
View:    SDS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.915  20.15  19.91  20.10 7,728,233
07/31/2015 19.93 20.15 19.91 20.1 7,724,903
07/30/2015 20.14 20.29 19.99 20.03 7,308,008
07/29/2015 20.28 20.32 19.98 20.04 8,797,971
07/28/2015 20.62 20.83 20.28 20.33 11,359,470
07/27/2015 20.79 20.93 20.67 20.83 14,134,920
07/24/2015 20.15 20.66 20.13 20.58 10,761,320
07/23/2015 19.92 20.245 19.89 20.16 7,869,379
07/22/2015 20.05 20.05 19.87 19.95 7,772,425
07/21/2015 19.75 19.94 19.69 19.86 7,401,480
07/20/2015 19.69 19.789 19.61 19.72 5,424,184
07/17/2015 19.77 19.86 19.72 19.74 7,445,590
07/16/2015 19.85 19.905 19.77 19.78 9,333,884
07/15/2015 20.07 20.2 19.96 20.1 7,207,588
07/14/2015 20.26 20.27 20.01 20.08 7,793,518
07/13/2015 20.41 20.4299 20.23 20.25 8,319,298
07/10/2015 20.75 20.92 20.6101 20.71 11,723,120
07/09/2015 20.81 21.26 20.74 21.25 11,016,940
07/08/2015 20.95 21.38 20.88 21.34 15,541,120
07/07/2015 20.85 21.4299 20.6 20.64 18,054,400
07/06/2015 21.11 21.1392 20.715 20.91 10,120,870
07/02/2015 20.63 20.88 20.58 20.77 8,304,042
07/01/2015 20.69 20.92 20.63 20.73 10,863,790
06/30/2015 20.78 21.19 20.78 21.06 17,050,760
06/29/2015 20.67 21.18 20.504 21.12 18,648,420
06/26/2015 20.22 20.43 20.17 20.32 8,427,117
06/25/2015 20.06 20.32 20.0315 20.31 7,326,655
06/24/2015 19.96 20.18 19.87 20.17 6,789,556
06/23/2015 19.88 19.99 19.82 19.9 7,297,243
06/22/2015 19.9 19.97 19.79 19.92 8,798,818
06/19/2015 20.01 20.21 19.993 20.19 7,229,239
06/18/2015 20.24 20.27 19.85 19.97 13,796,130
06/17/2015 20.37 20.62 20.24 20.37 8,277,200
06/16/2015 20.71 20.7437 20.43 20.45 7,205,391
06/15/2015 20.77 20.92 20.6 20.68 8,881,504
06/12/2015 20.36 20.56 20.34 20.49 7,947,027
06/11/2015 20.22 20.2673 20.1 20.19 5,771,745
06/10/2015 20.64 20.6485 20.23 20.31 9,942,298
06/09/2015 20.82 20.97 20.69 20.81 7,113,120
06/08/2015 20.59 20.83 20.545 20.82 6,668,753
06/05/2015 20.53 20.71 20.4 20.55 7,644,951
06/04/2015 20.31 20.56 20.175 20.48 9,382,200
06/03/2015 20.14 20.255 20 20.15 7,518,896
06/02/2015 20.32 20.46 20.1 20.25 7,789,620
06/01/2015 20.14 20.4 20.06 20.22 7,828,322
05/29/2015 20.07 20.355 20.051 20.29 7,780,632
05/28/2015 20.08 20.21 20.02 20.04 8,033,278
05/27/2015 20.28 20.36 19.94 20 10,191,180
05/26/2015 20.075 20.48 20.05 20.37 11,970,500
05/22/2015 19.96 19.98 19.86 19.96 4,537,524
05/21/2015 20.03 20.0599 19.82 19.87 6,112,083
05/20/2015 19.94 20.06 19.82 20 6,240,886
05/19/2015 19.9 20.02 19.86 19.97 8,939,166
05/18/2015 20.1 20.12 19.89 19.94 7,731,229
05/15/2015 20.08 20.18 20.04 20.07 6,691,412
05/14/2015 20.3 20.37 20.1 20.12 11,191,580
05/13/2015 20.45 20.6 20.3 20.53 5,739,288
05/12/2015 20.63 20.81 20.42 20.56 9,019,250
05/11/2015 20.26 20.445 20.18 20.42 7,129,022
05/08/2015 20.4 20.41 20.19 20.24 12,193,590
05/07/2015 20.98 21.05 20.69 20.79 8,174,389
05/06/2015 20.65 21.21 20.5799 20.9401 10,132,340
05/05/2015 20.375 20.81 20.2901 20.7801 8,669,976
05/04/2015 20.34 20.36 20.1826 20.3 5,966,391
05/01/2015 20.7 20.72 20.43 20.45 8,121,044
04/30/2015 20.61 21.05 20.52 20.89 11,007,820
04/29/2015 20.52 20.66 20.3335 20.47 9,071,618
04/28/2015 20.44 20.7101 20.2901 20.3 8,631,797
04/27/2015 20.14 20.48 20.11 20.43 8,664,220
04/24/2015 20.28 20.3762 20.2145 20.28 6,006,296
04/23/2015 20.57 20.59 20.21 20.36 7,638,249
04/22/2015 20.58 20.805 20.425 20.47 7,255,373
04/21/2015 20.46 20.74 20.43 20.66 5,634,057
04/20/2015 20.78 20.8 20.54 20.63 8,597,374
04/17/2015 20.8 21.19 20.76 21 11,435,510
04/16/2015 20.6 20.6499 20.41 20.54 5,544,343
04/15/2015 20.58 20.62 20.4 20.51 6,708,267
04/14/2015 20.84 20.98 20.6601 20.72 5,909,936
04/13/2015 20.64 20.8 20.48 20.78 6,140,946
04/10/2015 20.78 20.82 20.59 20.61 7,035,273
04/09/2015 21.05 21.1701 20.776 20.84 6,993,119
04/08/2015 21.1 21.2 20.9 21.01 7,484,403
04/07/2015 21.05 21.16 20.86 21.16 6,162,844
04/06/2015 21.57 21.59 20.92 21.03 9,245,583
04/02/2015 21.51 21.55 21.225 21.34 7,484,474
04/01/2015 21.35 21.73 21.35 21.49 10,988,090
03/31/2015 21.17 21.34 21 21.33 7,755,330
03/30/2015 21.23 21.24 20.9 20.96 9,332,438
03/27/2015 21.62 21.67 21.441 21.49 5,826,190
03/26/2015 21.66 21.83 21.3612 21.59 13,048,120
03/25/2015 20.82 21.5 20.78 21.49 10,308,350
03/24/2015 20.68 20.9 20.5628 20.89 7,451,454
03/23/2015 20.56 20.64 20.43 20.64 5,488,653
03/20/2015 20.7 20.72 20.45 20.56 7,638,373
03/19/2015 20.84 21.03 20.78 20.93 6,779,388
03/18/2015 21.37 21.54 20.58 20.75 14,167,130
03/17/2015 21.33 21.46 21.17 21.25 6,559,411
03/16/2015 21.54 21.54 21.1 21.1 7,514,555
03/13/2015 21.52 21.98 21.49 21.71 10,014,200
03/12/2015 21.85 21.86 21.44 21.45 7,371,498
03/11/2015 21.86 22.04 21.8 22.01 7,189,391
03/10/2015 21.58 21.91 21.5456 21.91 12,112,560
03/09/2015 21.37 21.38 21.14 21.22 7,431,577
03/06/2015 21.02 21.48 20.9248 21.4 11,044,320
03/05/2015 20.78 20.94 20.7501 20.81 5,175,502
03/04/2015 20.84 21.09 20.81 20.86 7,068,627
03/03/2015 20.62 20.8899 20.6 20.69 5,146,866
03/02/2015 20.78 20.78 20.51 20.52 4,206,037
02/27/2015 20.67 20.79 20.61 20.79 4,198,523
02/26/2015 20.61 20.7858 20.58 20.64 4,397,732
02/25/2015 20.59 20.68 20.48 20.59 4,266,092
02/24/2015 20.7 20.77 20.51 20.55 3,974,057
02/23/2015 20.73 20.821 20.68 20.68 3,249,684
02/20/2015 21.02 21.1799 20.66 20.67 8,775,766
02/19/2015 21.07 21.0799 20.84 20.92 3,998,031
02/18/2015 21 21.06 20.88 20.9 4,166,817
02/17/2015 21.02 21.1 20.86 20.89 5,167,727
02/13/2015 21.12 21.18 20.96 20.96 7,480,824
02/12/2015 21.36 21.4 21.13 21.14 7,700,147
02/11/2015 21.65 21.79 21.45 21.5699 7,964,389
02/10/2015 21.78 22.015 21.52 21.57 8,534,773
02/09/2015 22.03 22.15 21.84 22.05 7,935,039
02/06/2015 21.66 21.99 21.5 21.85 11,142,710
02/05/2015 22.01 22.03 21.7 21.74 9,354,043
02/04/2015 22.23 22.31 21.9 22.21 11,662,000
02/03/2015 22.43 22.535 22.02 22.03 12,276,900
02/02/2015 23.11 23.6241 22.65 22.69 13,945,410
01/30/2015 23 23.33 22.64 23.28 13,383,130
01/29/2015 23.07 23.4499 22.61 22.67 13,029,260
01/28/2015 22.22 23.16 22.19 23.14 10,401,880
01/27/2015 22.47 22.74 22.24 22.52 10,729,010
01/26/2015 22.11 22.3 21.92 21.94 6,086,412
01/23/2015 21.9 22.09 21.81 22.08 6,507,030
01/22/2015 22.26 22.649 21.78 21.8 11,983,190
01/21/2015 22.84 22.9699 22.35 22.48 8,442,559
01/20/2015 22.65 23.15 22.5701 22.71 8,332,829
01/16/2015 23.49 23.54 22.77 22.85 11,962,060
01/15/2015 22.84 23.46 22.74 23.44 11,297,840
01/14/2015 23.3 23.5245 22.95 22.99 15,531,930
01/13/2015 22.27 23.07 21.98 22.73 13,230,530
01/12/2015 22.23 22.76 22.185 22.62 7,798,379
01/09/2015 21.8 22.41 21.79 22.26 8,146,397
01/08/2015 22.32 22.3265 21.85 21.89 9,965,760
01/07/2015 22.9 23.04 22.615 22.7 7,641,111
01/06/2015 22.79 23.5099 22.6335 23.27 12,430,170
01/05/2015 22.33 22.934 22.28 22.85 7,322,806
01/02/2015 21.88 22.325 21.75 22.05 5,848,880
12/31/2014 21.52 22.07 21.49 22.05 4,413,809
12/30/2014 21.49 21.63 21.45 21.63 3,261,686
12/29/2014 21.48 21.488 21.33 21.39 2,203,271
12/26/2014 21.47 21.47 21.35 21.43 2,398,094
12/24/2014 21.51 21.58 21.4542 21.56 1,312,396
12/23/2014 21.49 21.629 21.4701 21.56 4,715,309
12/22/2014 21.77 21.85 21.63 21.63 4,349,789
12/19/2014 21.86 22.03 21.66 21.82 8,364,575
12/18/2014 22.49 23.53 22.02 22.03 16,019,530
12/17/2014 23.99 24.04 23.05 23.16 17,144,150
12/16/2014 23.97 24.15 23.07 24.12 14,272,760
12/15/2014 23.17 23.92 23.04 23.75 15,349,120
12/12/2014 23.01 23.44 22.78 23.4001 12,827,160
12/11/2014 22.75 22.8 22.24 22.71 10,831,460
12/10/2014 22.34 22.98 22.32 22.92 13,069,200
12/09/2014 22.67 22.77 22.18 22.21 8,453,320
12/08/2014 21.99 22.33 21.87 22.18 7,138,840
12/05/2014 21.93 21.9899 21.79 21.88 6,481,794
12/04/2014 22 22.18 21.84 21.96 6,338,957
12/03/2014 22.05 22.0899 21.86 21.92 5,479,025
12/02/2014 22.38 22.38 22.04 22.09 5,407,625
12/01/2014 22.25 22.47 22.21 22.37 7,404,499
11/28/2014 22 22.136 21.9341 22.06 3,744,822
11/26/2014 22.06 22.11 21.96 21.97 3,824,124
11/25/2014 22.01 22.157 21.95 22.07 4,958,457
11/24/2014 22.09 22.13 22.03 22.07 3,921,818
11/21/2014 22 22.34 21.96 22.19 7,713,925
11/20/2014 22.74 22.74 22.4 22.42 6,004,048
11/19/2014 22.49 22.71 22.44 22.51 8,129,069
11/18/2014 22.68 22.69 22.36 22.43 8,128,503
11/17/2014 22.83 22.86 22.65 22.69 6,096,700
11/14/2014 22.77 22.85 22.67 22.72 5,337,119
11/13/2014 22.74 22.965 22.6 22.75 9,556,068
11/12/2014 22.93 22.94 22.73 22.8 4,354,089
11/11/2014 22.77 22.87 22.72 22.76 4,045,378
11/10/2014 22.93 22.98 22.78 22.8 4,582,050
11/07/2014 22.98 23.1 22.88 22.93 6,163,959
11/06/2014 23.16 23.329 22.96 22.98 6,465,282
11/05/2014 23.13 23.3727 23.11 23.16 6,346,310
11/04/2014 23.42 23.7 23.34 23.44 6,849,899
11/03/2014 23.27 23.4051 23.1432 23.31 6,439,785
10/31/2014 23.29 23.54 23.29 23.34 9,518,840
10/30/2014 24.31 24.3556 23.74 23.8699 9,456,123
10/29/2014 24.06 24.51 23.94 24.19 11,991,480
10/28/2014 24.52 24.54 24.11 24.13 8,628,474
10/27/2014 24.8 24.9699 24.6142 24.69 7,219,072
10/24/2014 24.92 25.1091 24.6 24.62 9,641,382
10/23/2014 25.1 25.17 24.674 24.98 14,126,510
10/22/2014 25.15 25.62 25.023 25.58 17,963,610
10/21/2014 25.91 25.955 25.2 25.24 20,121,440
10/20/2014 26.89 26.92 26.24 26.27 9,732,680
10/17/2014 26.83 27.05 26.43 26.79 20,888,800
10/16/2014 28.4 28.45 27.07 27.46 22,344,590
10/15/2014 27.75 28.705 27.28 27.45 34,307,490
10/14/2014 26.84 27.239 26.431 27.03 23,141,850
10/13/2014 26.28 27.1501 26.09 27.12 19,640,040
10/10/2014 25.68 26.28 25.43 26.28 19,247,870
10/09/2014 24.77 25.71 24.71 25.69 14,793,110
10/08/2014 25.56 25.8335 24.63 24.69 18,234,070
10/07/2014 25.1 25.6 24.97 25.6 11,333,210
10/06/2014 24.56 25.0055 24.49 24.82 13,702,190
10/03/2014 24.96 25.14 24.66 24.77 12,831,340
10/02/2014 25.39 25.86 25.15 25.32 15,755,430
10/01/2014 24.76 25.4499 24.73 25.33 13,505,160
09/30/2014 24.5 24.77 24.35 24.67 7,982,707
09/29/2014 24.86 24.91 24.4502 24.55 8,408,792
09/26/2014 24.77 24.83 24.33 24.45 9,339,672
09/25/2014 24.2 24.85 24.1999 24.85 11,993,940
09/24/2014 24.45 24.5764 24.04 24.06 8,213,699
09/23/2014 24.36 24.47 24.15 24.45 7,229,913
09/22/2014 23.9 24.2799 23.89 24.19 6,903,370
09/19/2014 23.62 23.9099 23.57 23.81 6,997,395
09/18/2014 23.88 23.94 23.76 23.78 5,552,767
09/17/2014 24.01 24.26 23.81 24.04 8,646,920
09/16/2014 24.55 24.58 24.01 24.09 8,722,063
09/15/2014 24.42 24.62 24.38 24.46 6,241,190
09/12/2014 24.19 24.565 24.19 24.42 6,420,827
09/11/2014 24.4 24.44 24.14 24.16 6,313,312
09/10/2014 24.36 24.52 24.17 24.2 7,967,516
09/09/2014 24.13 24.48 24.09 24.3799 6,881,388
09/08/2014 24.01 24.22 23.934 24.07 5,042,585
09/05/2014 24.19 24.37 23.94 23.95 7,338,122
09/04/2014 24.03 24.31 23.85 24.17 7,567,707
09/03/2014 23.9 24.17 23.89 24.11 4,760,555
09/02/2014 24 24.26 23.98 24.09 5,717,434
08/29/2014 24.12 24.27 24.04 24.05 6,239,453
08/28/2014 24.34 24.3769 24.17 24.19 7,517,790
08/27/2014 24.12 24.25 24.1 24.16 3,783,992
08/26/2014 24.16 24.17 24.03 24.14 4,799,379
08/25/2014 24.2 24.27 24.1 24.18 7,165,345
08/22/2014 24.4 24.54 24.31 24.44 6,950,216
08/21/2014 24.48 24.5 24.2915 24.36 5,663,738
08/20/2014 24.7 24.71 24.4416 24.5 5,788,998
08/19/2014 24.77 24.82 24.6 24.64 4,814,029
08/18/2014 25.03 25.07 24.87 24.9 6,482,280
08/15/2014 25.13 25.68 25.08 25.31 14,153,240
08/14/2014 25.48 25.52 25.32 25.33 6,104,624
08/13/2014 25.68 25.79 25.49 25.54 5,247,819
08/12/2014 25.89 26.0585 25.73 25.9 5,346,881
08/11/2014 25.79 25.858 25.6 25.83 5,896,126
08/08/2014 26.48 26.62 25.95 25.99 9,048,089
08/07/2014 26.08 26.7304 26.02 26.61 9,321,631
08/06/2014 26.585 26.6 26.09 26.33 8,248,344
08/05/2014 26.05 26.52 25.91 26.34 10,213,380
08/04/2014 26.11 26.33 25.7201 25.84 8,076,789
08/01/2014 26.19 26.46 25.8701 26.21 12,388,290
07/31/2014 25.41 26.07 25.37 26.05 12,018,830
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?