ProShares UltraShort S&P500

SDS
🏛️ usa →
14.63
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
2021-12-31 7.03 7.07 7.00 7.06 14.0M
2021-12-30 6.97 7.04 6.94 7.02 11.5M
2021-12-29 6.99 7.03 6.95 6.98 10.8M
2021-12-28 6.97 7.03 6.94 7.00 16.6M
2021-12-27 7.15 7.15 6.99 6.99 11.0M
2021-12-23 7.25 7.26 7.14 7.20 13.9M
2021-12-22 7.45 7.45 7.28 7.29 19.5M
2021-12-21 7.58 7.66 7.43 7.43 31.1M
2021-12-20 7.74 7.84 7.69 7.69 43.7M
2021-12-17 7.49 7.61 7.39 7.54 50.1M
2021-12-16 7.20 7.45 7.19 7.39 43.2M
2021-12-15 7.51 7.58 7.25 7.26 40.8M
2021-12-14 7.51 7.60 7.42 7.50 29.9M
2021-12-13 7.28 7.41 7.27 7.39 21.9M
2021-12-10 7.31 7.40 7.26 7.27 18.9M
2021-12-09 7.36 7.41 7.32 7.40 18.4M
2021-12-08 7.33 7.40 7.29 7.30 15.7M
2021-12-07 7.48 7.48 7.33 7.35 23.6M
2021-12-06 7.77 7.85 7.60 7.67 37.1M
2021-12-03 7.65 8.01 7.62 7.86 37.5M
2021-12-02 7.95 7.97 7.66 7.71 36.2M
2021-12-01 7.58 7.97 7.48 7.97 30.4M
2021-11-30 7.58 7.80 7.51 7.78 25.5M
2021-11-29 7.51 7.60 7.43 7.49 19.6M
2021-11-26 7.58 7.73 7.53 7.68 23.1M
2021-11-24 7.46 7.50 7.35 7.37 11.2M
2021-11-23 7.44 7.52 7.37 7.39 26.3M
2021-11-22 7.32 7.43 7.23 7.42 19.5M
2021-11-19 7.36 7.39 7.31 7.38 16.1M
2021-11-18 7.37 7.46 7.34 7.35 15.2M
2021-11-17 7.37 7.42 7.37 7.40 10.7M
2021-11-16 7.44 7.44 7.33 7.36 11.1M
2021-11-15 7.39 7.47 7.38 7.42 9.6M
2021-11-12 7.50 7.54 7.41 7.42 9.1M
2021-11-11 7.50 7.55 7.49 7.55 11.3M
2021-11-10 7.49 7.60 7.43 7.55 20.6M
2021-11-09 7.37 7.48 7.36 7.43 21.2M
2021-11-08 7.36 7.41 7.34 7.38 14.0M
2021-11-05 7.37 7.45 7.32 7.39 15.3M
2021-11-04 7.49 7.51 7.44 7.44 12.9M
2021-11-03 7.62 7.65 7.50 7.52 17.8M
2021-11-02 7.67 7.67 7.60 7.61 13.5M
2021-11-01 7.66 7.74 7.65 7.67 18.3M
2021-10-29 7.81 7.83 7.69 7.70 12.1M
2021-10-27 7.79 7.89 7.77 7.88 18.1M
2021-10-26 7.76 7.83 7.72 7.80 22.7M
2021-10-25 7.88 7.94 7.81 7.84 10.8M
2021-10-22 7.92 7.99 7.86 7.91 21.6M
2021-10-21 7.97 7.98 7.89 7.90 9.4M
2021-10-20 7.98 7.99 7.93 7.95 13.5M
2021-10-19 8.06 8.09 8.00 8.00 12.6M
2021-10-18 8.24 8.27 8.11 8.12 20.1M
2021-10-15 8.23 8.25 8.16 8.17 16.6M
2021-10-14 8.44 8.46 8.30 8.30 21.6M
2021-10-13 8.62 8.74 8.55 8.59 33.8M
2021-10-12 8.57 8.69 8.56 8.66 23.6M
2021-10-11 8.52 8.62 8.39 8.61 23.4M
2021-10-08 8.42 8.52 8.41 8.49 24.6M
2021-10-07 8.46 8.48 8.34 8.46 28.0M
2021-10-06 8.84 8.90 8.60 8.60 40.4M
2021-10-05 8.80 8.84 8.58 8.68 35.2M
2021-10-04 8.70 8.96 8.65 8.87 36.7M
2021-10-01 8.78 8.93 8.57 8.64 34.8M
2021-09-30 8.57 8.86 8.55 8.86 25.2M
2021-09-29 8.61 8.67 8.54 8.65 19.6M
2021-09-28 8.45 8.70 8.43 8.66 25.0M
2021-09-27 8.33 8.36 8.28 8.33 19.3M
2021-09-24 8.38 8.39 8.26 8.29 18.1M
2021-09-23 8.44 8.46 8.25 8.32 22.5M
2021-09-22 8.60 8.64 8.43 8.52 27.1M
2021-09-21 8.58 8.72 8.52 8.70 30.0M
2021-09-20 8.65 8.88 8.58 8.67 44.3M
2021-09-17 8.26 8.41 8.25 8.40 27.4M
2021-09-16 8.22 8.35 8.19 8.24 19.3M
2021-09-15 8.34 8.38 8.19 8.21 20.5M
2021-09-14 8.20 8.39 8.19 8.35 27.5M
2021-09-13 8.19 8.36 8.17 8.26 27.0M
2021-09-10 8.09 8.31 8.08 8.31 24.1M
2021-09-09 8.12 8.19 8.05 8.18 15.7M
2021-09-08 8.11 8.18 8.08 8.11 16.5M
2021-09-07 8.04 8.11 8.04 8.08 11.4M
2021-09-03 8.07 8.09 8.01 8.03 7.9M
2021-09-02 8.03 8.07 7.99 8.03 8.2M
2021-09-01 8.04 8.09 8.03 8.07 7.3M
2021-08-31 8.07 8.11 8.05 8.08 10.0M
2021-08-30 8.11 8.12 8.03 8.05 9.7M
2021-08-27 8.24 8.25 8.12 8.13 17.2M
2021-08-26 8.20 8.29 8.19 8.28 16.1M
2021-08-25 8.22 8.23 8.16 8.18 8.5M
2021-08-24 8.21 8.24 8.20 8.23 7.8M
2021-08-23 8.33 8.33 8.21 8.24 11.9M
2021-08-20 8.51 8.54 8.38 8.40 18.7M
2021-08-19 8.68 8.68 8.48 8.53 33.9M
2021-08-18 8.42 8.57 8.35 8.56 20.4M
2021-08-17 8.37 8.49 8.34 8.37 26.2M
2021-08-16 8.37 8.42 8.26 8.26 15.6M
2021-08-13 8.32 8.34 8.30 8.30 6.6M
2021-08-12 8.40 8.43 8.33 8.33 6.4M
2021-08-11 8.38 8.43 8.38 8.38 6.8M
2021-08-10 8.44 8.46 8.40 8.43 9.9M
2021-08-09 8.43 8.48 8.42 8.45 5.9M
2021-08-06 8.44 8.47 8.42 8.43 8.7M
2021-08-05 8.53 8.54 8.46 8.46 7.6M
2021-08-04 8.53 8.58 8.52 8.57 15.3M
2021-08-03 8.60 8.69 8.48 8.48 19.3M
2021-08-02 8.53 8.64 8.50 8.62 17.1M
2021-07-30 8.62 8.62 8.53 8.60 18.6M
2021-07-29 8.55 8.55 8.47 8.50 12.3M
2021-07-28 8.55 8.65 8.53 8.59 17.8M
2021-07-27 8.55 8.69 8.54 8.58 22.3M
2021-07-26 8.56 8.57 8.50 8.50 8.5M
2021-07-23 8.63 8.67 8.53 8.54 13.4M
2021-07-22 8.74 8.80 8.71 8.73 16.5M
2021-07-21 8.84 8.86 8.75 8.75 12.8M
2021-07-20 9.14 9.17 8.85 8.90 23.9M
2021-07-19 9.11 9.29 9.09 9.16 35.9M
2021-07-16 8.72 8.92 8.71 8.90 21.1M
2021-07-15 8.77 8.85 8.73 8.77 17.5M
2021-07-14 8.67 8.76 8.64 8.71 13.3M
2021-07-13 8.70 8.75 8.64 8.74 13.9M
2021-07-12 8.73 8.76 8.66 8.67 8.0M
2021-07-09 8.87 8.87 8.73 8.73 10.2M
2021-07-08 9.02 9.07 8.89 8.92 25.6M
2021-07-07 8.81 8.91 8.77 8.78 15.3M
2021-07-06 8.81 8.97 8.80 8.84 11.1M
2021-07-02 8.90 8.92 8.80 8.81 8.0M
2021-07-01 9.01 9.02 8.95 8.95 8.3M
2021-06-30 9.09 9.10 9.02 9.04 8.4M
2021-06-29 9.06 9.10 9.04 9.07 8.2M
2021-06-28 9.09 9.15 9.07 9.08 10.2M
2021-06-25 9.14 9.17 9.10 9.10 8.8M
2021-06-24 9.20 9.21 9.16 9.17 12.7M
2021-06-23 9.26 9.30 9.23 9.29 10.0M
2021-06-22 9.37 9.41 9.23 9.28 13.8M
2021-06-21 9.55 9.60 9.36 9.36 20.5M
2021-06-18 9.54 9.66 9.52 9.63 25.5M
2021-06-17 9.41 9.52 9.35 9.39 20.1M
2021-06-16 9.29 9.49 9.27 9.38 22.3M
2021-06-15 9.25 9.33 9.24 9.29 12.0M
2021-06-14 9.29 9.35 9.24 9.24 9.7M
2021-06-11 9.30 9.36 9.28 9.28 7.4M
2021-06-10 9.35 9.42 9.28 9.31 13.7M
2021-06-09 9.35 9.43 9.34 9.40 12.8M
2021-06-08 9.34 9.47 9.34 9.38 16.9M
2021-06-07 9.38 9.43 9.36 9.38 9.7M
2021-06-04 9.45 9.46 9.35 9.36 15.0M
2021-06-03 9.58 9.66 9.49 9.54 20.4M
2021-06-02 9.48 9.53 9.43 9.47 14.6M
2021-06-01 9.38 9.53 9.37 9.51 17.2M
2021-05-28 9.45 9.50 9.43 9.50 12.6M
2021-05-27 9.50 9.54 9.46 9.54 14.3M
2021-05-26 9.54 9.60 9.51 9.53 12.8M
2021-05-25 9.48 9.60 9.46 9.57 20.9M
2021-05-24 9.61 9.63 9.47 9.52 14.1M
2021-05-21 9.65 9.75 9.58 9.73 13.9M
2021-05-20 9.87 9.89 9.65 9.71 14.7M
2021-05-19 10.11 10.19 9.92 9.92 25.1M
2021-05-18 9.69 9.88 9.68 9.87 11.6M
2021-05-17 9.73 9.81 9.67 9.70 15.4M
2021-05-14 9.82 9.82 9.61 9.65 16.7M
2021-05-13 10.12 10.13 9.86 9.97 28.7M
2021-05-12 9.94 10.24 9.87 10.20 39.5M
2021-05-11 9.85 9.99 9.74 9.78 39.6M
2021-05-10 9.40 9.63 9.40 9.63 20.5M
2021-05-07 9.55 9.57 9.40 9.43 17.6M
2021-05-06 9.74 9.83 9.57 9.58 26.3M
2021-05-05 9.66 9.77 9.64 9.74 18.6M
2021-05-04 9.73 9.92 9.69 9.74 30.1M
2021-05-03 9.57 9.65 9.55 9.61 14.5M
2021-04-30 9.66 9.71 9.60 9.67 19.3M
2021-04-29 9.52 9.71 9.51 9.53 22.6M
2021-04-28 9.65 9.68 9.58 9.67 13.0M
2021-04-27 9.64 9.71 9.63 9.65 12.3M
2021-04-26 9.67 9.68 9.62 9.63 9.1M
2021-04-23 9.87 9.89 9.62 9.68 14.3M
2021-04-22 9.73 9.96 9.70 9.91 26.2M
2021-04-21 9.95 9.96 9.72 9.74 12.6M
2021-04-20 9.85 9.99 9.80 9.92 23.5M
2021-04-19 9.73 9.84 9.70 9.78 15.6M
2021-04-16 9.69 9.75 9.65 9.68 11.0M
2021-04-15 9.85 9.85 9.73 9.74 13.1M
2021-04-14 9.89 9.99 9.84 9.96 14.2M
2021-04-13 9.96 9.98 9.86 9.89 8.2M
2021-04-12 9.98 10.02 9.94 9.95 8.6M
2021-04-09 10.12 10.12 9.95 9.96 8.0M
2021-04-08 10.13 10.19 10.10 10.12 9.3M
2021-04-07 10.24 10.26 10.18 10.21 7.9M
2021-04-06 10.25 10.27 10.17 10.24 7.8M
2021-04-05 10.36 10.38 10.18 10.23 11.5M
2021-04-01 10.64 10.65 10.51 10.51 10.5M
2021-03-31 10.80 10.81 10.66 10.75 10.9M
2021-03-30 10.85 10.94 10.80 10.84 13.3M
2021-03-29 10.88 10.95 10.73 10.78 18.7M
2021-03-26 11.06 11.10 10.75 10.77 14.5M
2021-03-25 11.34 11.47 11.08 11.14 18.8M
2021-03-24 11.04 11.26 10.96 11.25 17.3M
2021-03-23 11.01 11.19 10.92 11.15 15.4M
2021-03-22 11.11 11.12 10.89 10.97 11.2M
2021-03-19 11.13 11.28 11.04 11.15 18.3M
2021-03-18 10.94 11.15 10.83 11.12 21.3M
2021-03-17 10.96 11.01 10.75 10.80 19.4M
2021-03-16 10.83 10.92 10.76 10.86 15.9M
2021-03-15 10.95 11.09 10.83 10.83 10.6M
2021-03-12 11.08 11.13 10.96 10.98 13.5M
2021-03-11 11.07 11.11 10.88 11.01 15.4M
2021-03-10 11.23 11.32 11.13 11.23 17.3M
2021-03-09 11.45 11.49 11.21 11.38 16.0M
2021-03-08 11.54 11.73 11.35 11.70 20.1M
2021-03-05 11.80 12.30 11.52 11.59 26.0M
2021-03-04 11.77 12.34 11.59 12.05 38.1M
2021-03-03 11.49 11.75 11.43 11.74 17.2M
2021-03-02 11.25 11.46 11.24 11.44 19.1M
2021-03-01 11.52 11.52 11.19 11.26 16.2M
2021-02-26 11.61 11.98 11.53 11.84 21.1M
2021-02-25 11.26 11.81 11.18 11.73 24.0M
2021-02-24 11.51 11.57 11.16 11.18 14.6M
2021-02-23 11.61 11.87 11.35 11.43 20.5M
2021-02-22 11.48 11.49 11.32 11.47 10.5M
2021-02-19 11.18 11.32 11.16 11.29 11.1M
2021-02-18 11.33 11.43 11.21 11.25 13.4M
2021-02-17 11.28 11.34 11.14 11.16 11.5M
2021-02-16 11.07 11.21 11.06 11.15 11.0M
2021-02-12 11.32 11.32 11.13 11.15 8.5M
2021-02-11 11.22 11.41 11.20 11.25 10.9M
2021-02-10 11.19 11.45 11.17 11.29 11.6M
2021-02-09 11.33 11.35 11.25 11.29 6.5M
2021-02-08 11.34 11.40 11.26 11.26 7.7M
2021-02-05 11.42 11.51 11.39 11.43 8.6M
2021-02-04 11.72 11.74 11.53 11.53 10.0M
2021-02-03 11.76 11.87 11.69 11.80 10.6M
2021-02-02 11.95 11.95 11.70 11.81 13.7M
2021-02-01 12.33 12.49 12.08 12.17 13.2M
2021-01-29 12.22 12.69 12.16 12.56 27.1M
2021-01-28 12.16 12.20 11.81 12.09 22.1M
2021-01-27 11.95 12.45 11.94 12.30 24.8M
2021-01-26 11.63 11.75 11.61 11.74 6.7M
2021-01-25 11.75 12.06 11.67 11.68 13.8M
2021-01-22 11.83 11.86 11.72 11.79 8.6M
2021-01-21 11.69 11.77 11.66 11.70 9.8M
2021-01-20 11.91 11.94 11.67 11.73 8.9M
2021-01-19 12.08 12.19 12.02 12.06 7.1M
2021-01-15 12.19 12.39 12.13 12.26 12.3M
2021-01-14 11.95 12.10 11.91 12.07 7.0M
2021-01-13 12.06 12.12 11.93 12.00 7.4M
2021-01-12 12.06 12.22 11.99 12.06 8.5M
2021-01-11 12.13 12.13 11.95 12.05 10.3M
2021-01-08 11.96 12.17 11.89 11.90 13.7M
2021-01-07 12.23 12.25 11.99 12.04 11.7M
2021-01-06 12.68 12.71 12.18 12.42 16.9M
2021-01-05 12.78 12.80 12.48 12.57 10.9M
2021-01-04 12.30 13.00 12.30 12.73 17.6M