ProShares UltraShort SmallCap600

SDD
🏛️ usa →
13.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 15.09 15.31 15.09 15.31 0.0M
2024-12-30 15.23 15.50 15.23 15.28 0.0M
2024-12-27 14.90 15.21 14.90 15.17 0.0M
2024-12-26 14.80 14.80 14.71 14.71 0.0M
2024-12-24 15.05 15.05 14.91 14.91 0.0M
2024-12-23 15.20 15.20 15.15 15.15 0.0M
2024-12-20 15.84 15.84 14.96 15.33 0.0M
2024-12-19 15.25 15.45 15.25 15.45 0.0M
2024-12-18 14.27 15.28 14.27 15.28 0.0M
2024-12-17 14.00 14.20 14.00 14.17 0.0M
2024-12-16 13.81 13.81 13.81 13.81 0.0M
2024-12-13 13.81 13.94 13.81 13.90 0.0M
2024-12-12 13.72 13.72 13.72 13.72 0.0M
2024-12-11 13.53 13.53 13.47 13.47 0.0M
2024-12-10 13.74 13.74 13.53 13.63 0.0M
2024-12-09 13.47 13.53 13.42 13.53 0.0M
2024-12-06 13.23 13.52 13.23 13.48 0.0M
2024-12-05 13.30 13.50 13.20 13.50 0.0M
2024-12-04 13.30 13.30 13.11 13.11 0.0M
2024-12-03 13.18 13.22 13.18 13.22 0.0M
2024-12-02 13.12 13.12 13.01 13.01 0.0M
2024-11-29 13.05 13.06 13.02 13.02 0.0M
2024-11-27 13.04 13.12 13.04 13.12 0.0M
2024-11-26 12.92 13.14 12.92 13.11 0.0M
2024-11-25 13.66 13.66 12.71 12.83 0.0M
2024-11-22 13.49 13.49 13.35 13.35 0.0M
2024-11-21 13.78 13.80 13.78 13.80 0.0M
2024-11-20 14.39 14.41 14.31 14.31 0.0M
2024-11-19 14.58 14.65 14.29 14.29 0.0M
2024-11-18 14.15 14.34 14.15 14.34 0.0M
2024-11-15 14.24 14.36 14.24 14.36 0.0M
2024-11-14 13.97 14.12 13.97 14.12 0.0M
2024-11-13 13.48 13.75 13.41 13.75 0.0M
2024-11-12 13.18 13.54 13.17 13.54 0.0M
2024-11-11 13.25 13.25 13.12 13.16 0.0M
2024-11-08 13.54 13.57 13.52 13.55 0.0M
2024-11-07 13.60 13.71 13.59 13.69 0.0M
2024-11-06 14.08 14.08 13.52 13.52 0.0M
2024-11-05 15.69 15.69 15.37 15.37 0.0M
2024-11-04 16.01 16.35 16.01 16.05 0.0M
2024-11-01 16.16 16.16 16.16 16.16 0.0M
2024-10-31 15.82 16.19 15.82 16.19 0.0M
2024-10-30 15.75 15.75 15.75 15.75 0.0M
2024-10-29 15.88 15.88 15.78 15.78 0.0M
2024-10-28 15.67 15.67 15.61 15.61 0.0M
2024-10-25 15.73 16.09 15.73 16.09 0.0M
2024-10-24 15.94 15.94 15.94 15.94 0.0M
2024-10-23 15.90 16.06 15.90 16.06 0.0M
2024-10-22 15.81 15.81 15.79 15.79 0.0M
2024-10-21 15.56 15.61 15.56 15.61 0.0M
2024-10-18 15.10 15.10 15.09 15.09 0.0M
2024-10-17 15.00 15.04 15.00 15.04 0.0M
2024-10-16 14.95 14.95 14.95 14.95 0.0M
2024-10-15 15.33 15.34 15.33 15.34 0.0M
2024-10-14 15.39 15.39 15.39 15.39 0.0M
2024-10-11 15.59 15.59 15.59 15.59 0.0M
2024-10-10 16.17 16.17 16.17 16.17 0.0M
2024-10-09 15.93 15.93 15.93 15.93 0.0M
2024-10-08 16.12 16.12 15.94 15.96 0.0M
2024-10-07 16.01 16.01 15.99 15.99 0.0M
2024-10-04 15.70 15.70 15.69 15.69 0.0M
2024-10-03 16.02 16.23 16.02 16.17 0.0M
2024-10-02 15.83 15.87 15.78 15.87 0.0M
2024-10-01 15.59 15.85 15.59 15.80 0.0M
2024-09-30 15.59 15.59 15.37 15.37 0.0M
2024-09-27 15.43 15.43 15.43 15.43 0.0M
2024-09-26 15.65 15.65 15.65 15.65 0.0M
2024-09-25 15.68 15.89 15.65 15.89 0.0M
2024-09-24 15.65 15.67 15.65 15.67 0.0M
2024-09-23 15.77 15.77 15.68 15.68 0.0M
2024-09-20 15.55 15.71 15.55 15.71 0.0M
2024-09-19 15.52 15.52 15.37 15.37 0.0M
2024-09-18 15.55 16.02 15.55 16.02 0.0M
2024-09-17 16.28 16.28 15.79 16.05 0.0M
2024-09-16 16.32 16.48 16.32 16.38 0.0M
2024-09-13 16.82 16.82 16.46 16.48 0.0M
2024-09-12 17.71 17.71 17.11 17.28 0.0M
2024-09-11 18.03 18.33 17.62 17.64 0.0M
2024-09-10 17.63 17.96 17.55 17.73 0.0M
2024-09-09 17.69 17.69 17.20 17.60 0.0M
2024-09-06 17.13 17.64 17.13 17.62 0.0M
2024-09-05 16.78 17.02 16.78 16.94 0.0M
2024-09-04 16.72 16.89 16.72 16.74 0.0M
2024-09-03 16.14 16.68 16.14 16.68 0.0M
2024-08-30 16.06 16.06 15.79 15.79 0.0M
2024-08-29 15.93 15.93 15.93 15.93 0.0M
2024-08-28 16.19 16.19 15.99 16.02 0.0M
2024-08-27 15.89 16.03 15.89 15.96 0.0M
2024-08-26 15.69 15.78 15.69 15.78 0.0M
2024-08-23 15.85 15.85 15.76 15.76 0.0M
2024-08-22 16.63 16.78 16.63 16.78 0.0M
2024-08-21 16.46 16.46 16.46 16.46 0.0M
2024-08-20 16.88 16.88 16.86 16.86 0.0M
2024-08-19 16.52 16.52 16.52 16.52 0.0M
2024-08-16 16.86 16.87 16.73 16.73 0.0M
2024-08-15 16.91 16.91 16.86 16.86 0.0M
2024-08-14 17.65 17.66 17.65 17.66 0.0M
2024-08-13 17.50 17.51 17.50 17.51 0.0M
2024-08-12 17.88 18.13 17.88 18.13 0.0M
2024-08-09 17.64 17.82 17.62 17.62 0.0M
2024-08-08 17.64 17.64 17.64 17.64 0.0M
2024-08-07 17.49 18.45 17.49 18.45 0.0M
2024-08-06 18.30 18.50 17.79 18.03 0.0M
2024-08-05 19.00 19.15 18.15 18.65 0.0M
2024-08-02 16.94 17.50 16.94 17.34 0.0M
2024-08-01 16.30 16.45 16.21 16.26 0.0M
2024-07-31 15.49 15.49 14.88 15.40 0.0M
2024-07-30 15.42 15.68 15.42 15.56 0.0M
2024-07-29 15.35 15.81 15.35 15.75 0.0M
2024-07-26 15.51 15.78 15.48 15.48 0.0M
2024-07-25 16.37 16.37 15.67 16.02 0.0M
2024-07-24 15.85 16.60 15.85 16.60 0.0M
2024-07-23 16.11 16.27 15.78 15.91 0.0M
2024-07-22 16.40 16.84 16.04 16.11 0.0M
2024-07-19 16.57 16.71 16.51 16.62 0.0M
2024-07-18 15.80 16.57 15.59 16.41 0.0M
2024-07-17 15.80 15.91 15.42 15.85 0.0M
2024-07-16 16.50 16.50 15.68 15.68 0.0M
2024-07-15 17.18 17.18 16.78 16.94 0.0M
2024-07-12 17.50 17.50 17.22 17.37 0.0M
2024-07-11 18.16 18.16 17.64 17.67 0.0M
2024-07-10 19.36 19.40 19.04 19.04 0.0M
2024-07-09 19.25 19.40 19.25 19.40 0.0M
2024-07-08 18.99 19.16 18.99 19.09 0.0M
2024-07-05 19.22 19.50 19.21 19.33 0.0M
2024-07-03 19.06 19.08 18.82 19.08 0.0M
2024-07-02 19.13 19.19 19.05 19.06 0.0M
2024-07-01 18.76 19.29 18.76 19.22 0.0M
2024-06-28 18.89 19.19 18.89 18.90 0.0M
2024-06-27 19.46 19.46 19.25 19.25 0.0M
2024-06-26 19.57 19.57 19.38 19.38 0.0M
2024-06-25 19.42 19.62 19.42 19.55 0.0M
2024-06-24 19.09 19.22 19.05 19.18 0.0M
2024-06-21 19.61 19.64 19.55 19.55 0.0M
2024-06-20 19.42 19.56 19.23 19.50 0.0M
2024-06-18 19.39 19.39 19.38 19.38 0.0M
2024-06-17 19.82 19.82 19.41 19.41 0.0M
2024-06-14 19.59 19.87 19.58 19.80 0.0M
2024-06-13 19.33 19.38 19.13 19.13 0.0M
2024-06-12 18.19 18.72 18.19 18.72 0.0M
2024-06-11 19.66 19.66 19.36 19.36 0.0M
2024-06-10 19.64 19.64 19.27 19.27 0.0M
2024-06-07 19.05 19.05 19.04 19.04 0.0M
2024-06-06 18.62 18.62 18.61 18.61 0.0M
2024-06-05 18.38 18.38 18.38 18.38 0.0M
2024-06-04 18.57 18.76 18.57 18.76 0.0M
2024-06-03 17.98 18.32 17.98 18.22 0.0M
2024-05-31 18.25 18.25 18.07 18.07 0.0M
2024-05-30 18.90 18.90 18.58 18.58 0.0M
2024-05-29 18.85 18.94 18.85 18.94 0.0M
2024-05-28 18.23 18.62 18.23 18.49 0.0M
2024-05-24 18.35 18.48 18.32 18.36 0.0M
2024-05-23 18.25 19.03 18.25 18.82 0.0M
2024-05-22 18.00 18.22 17.92 18.15 0.0M
2024-05-21 17.84 17.97 17.83 17.88 0.0M
2024-05-20 17.68 17.84 17.66 17.84 0.0M
2024-05-17 17.86 17.86 17.84 17.84 0.0M
2024-05-16 17.78 17.78 17.67 17.72 0.0M
2024-05-15 17.67 17.67 17.63 17.63 0.0M
2024-05-14 17.88 17.89 17.74 17.74 0.0M
2024-05-13 17.91 18.16 17.89 18.15 0.0M
2024-05-10 18.12 18.36 18.12 18.18 0.0M
2024-05-09 18.50 18.50 18.03 18.03 0.0M
2024-05-08 18.67 18.67 18.45 18.45 0.0M
2024-05-07 18.25 18.34 18.22 18.34 0.0M
2024-05-06 18.54 18.54 18.43 18.43 0.0M
2024-05-03 18.67 18.85 18.35 18.78 0.0M
2024-05-02 19.34 19.34 19.11 19.11 0.0M
2024-05-01 19.69 19.81 19.37 19.71 0.0M
2024-04-30 19.48 19.82 19.33 19.82 0.0M
2024-04-29 19.13 19.13 19.08 19.08 0.0M
2024-04-26 19.85 19.85 19.33 19.33 0.0M
2024-04-25 19.79 19.93 19.57 19.57 0.0M
2024-04-24 19.16 19.49 19.16 19.28 0.0M
2024-04-23 19.31 19.35 19.21 19.21 0.0M
2024-04-22 20.27 20.34 19.69 19.94 0.0M
2024-04-19 20.36 20.50 20.28 20.32 0.0M
2024-04-18 20.62 20.69 20.23 20.62 0.0M
2024-04-17 20.10 20.67 20.10 20.60 0.0M
2024-04-16 20.46 20.60 20.16 20.33 0.0M
2024-04-15 19.68 20.28 19.68 20.11 0.0M
2024-04-12 19.40 19.95 19.40 19.83 0.0M
2024-04-11 19.27 19.65 19.06 19.13 0.0M
2024-04-10 19.15 19.50 19.15 19.32 0.0M
2024-04-09 18.21 18.21 18.21 18.21 0.0M
2024-04-08 18.43 18.48 18.30 18.37 0.0M
2024-04-05 18.68 18.77 18.58 18.58 0.0M
2024-04-04 18.03 18.72 18.03 18.72 0.0M
2024-04-03 18.54 18.54 18.41 18.44 0.0M
2024-04-02 18.57 18.80 18.54 18.65 0.0M
2024-04-01 17.90 17.97 17.90 17.97 0.0M
2024-03-28 17.75 17.75 17.52 17.59 0.0M
2024-03-27 18.09 18.09 17.83 17.83 0.0M
2024-03-26 18.69 18.69 18.69 18.69 0.0M
2024-03-25 18.43 18.61 18.43 18.61 0.0M
2024-03-22 18.41 18.51 18.41 18.51 0.0M
2024-03-21 18.06 18.06 18.04 18.04 0.0M
2024-03-20 19.18 19.18 18.46 18.46 0.0M
2024-03-19 19.27 19.27 19.19 19.22 0.0M
2024-03-18 19.30 19.53 19.30 19.53 0.0M
2024-03-15 19.25 19.52 19.25 19.34 0.0M
2024-03-14 19.27 19.74 19.27 19.54 0.0M
2024-03-13 18.79 18.93 18.79 18.93 0.0M
2024-03-12 19.05 19.16 18.90 18.90 0.0M
2024-03-11 18.91 18.91 18.82 18.82 0.0M
2024-03-08 18.17 18.64 18.15 18.60 0.0M
2024-03-07 18.56 18.59 18.56 18.59 0.0M
2024-03-06 18.97 18.97 18.90 18.90 0.0M
2024-03-05 18.82 19.07 18.82 18.98 0.0M
2024-03-04 18.73 18.84 18.73 18.84 0.0M
2024-03-01 18.70 18.71 18.62 18.62 0.0M
2024-02-29 18.73 18.73 18.73 18.73 0.0M
2024-02-28 19.02 19.02 19.02 19.02 0.0M
2024-02-27 18.85 18.85 18.72 18.72 0.0M
2024-02-26 19.03 19.03 19.03 19.03 0.0M
2024-02-23 19.22 19.22 19.01 19.01 0.0M
2024-02-22 19.30 19.30 19.16 19.16 0.0M
2024-02-21 19.54 19.54 19.26 19.26 0.0M
2024-02-20 19.06 19.22 19.06 19.17 0.0M
2024-02-16 18.69 18.82 18.61 18.70 0.0M
2024-02-15 18.66 18.76 18.33 18.33 0.0M
2024-02-14 19.78 19.78 19.22 19.22 0.0M
2024-02-13 19.68 20.16 19.58 20.05 0.0M
2024-02-12 18.59 18.61 18.52 18.61 0.0M
2024-02-09 19.76 19.76 19.35 19.35 0.0M
2024-02-08 20.27 20.27 19.82 19.82 0.0M
2024-02-07 20.23 20.35 20.19 20.35 0.0M
2024-02-06 20.25 20.25 20.25 20.25 0.0M
2024-02-05 20.39 20.73 20.37 20.40 0.0M
2024-02-02 20.00 20.04 19.69 19.75 0.0M
2024-02-01 19.87 20.40 19.63 19.63 0.0M
2024-01-31 19.31 19.97 19.20 19.96 0.0M
2024-01-30 18.99 19.14 18.99 19.04 0.0M
2024-01-29 19.19 19.23 18.88 18.90 0.0M
2024-01-26 19.20 19.28 19.17 19.28 0.0M
2024-01-25 19.63 19.63 19.40 19.40 0.0M
2024-01-24 19.59 19.64 19.59 19.64 0.0M
2024-01-23 18.78 19.36 18.78 19.33 0.0M
2024-01-22 19.56 19.56 19.14 19.14 0.0M
2024-01-19 20.55 20.55 19.90 19.95 0.0M
2024-01-18 20.60 20.76 20.43 20.43 0.0M
2024-01-17 21.03 21.03 20.60 20.73 0.0M
2024-01-16 20.18 20.38 20.18 20.38 0.0M
2024-01-12 19.93 19.93 19.93 19.93 0.0M
2024-01-11 19.71 20.20 19.71 19.88 0.0M
2024-01-10 19.60 19.60 19.60 19.60 0.0M
2024-01-09 19.79 19.79 19.67 19.67 0.0M
2024-01-08 19.69 19.72 19.17 19.17 0.0M
2024-01-05 19.85 19.86 19.85 19.86 0.0M
2024-01-04 19.56 19.74 19.56 19.74 0.0M
2024-01-03 19.23 19.67 19.23 19.66 0.0M
2024-01-02 18.89 18.89 18.64 18.70 0.0M