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
2022-12-30 46.38 46.92 45.94 45.97 6.5M
2022-12-29 46.65 46.78 45.49 45.72 5.3M
2022-12-28 46.21 47.39 45.71 47.33 5.0M
2022-12-27 45.85 46.60 45.76 46.16 6.5M
2022-12-23 46.59 46.99 45.78 45.82 7.5M
2022-12-22 45.78 47.70 45.69 46.31 7.9M
2022-12-21 45.86 46.00 44.85 45.15 6.1M
2022-12-20 46.83 47.17 46.10 46.52 6.6M
2022-12-19 45.80 47.04 45.72 46.65 5.9M
2022-12-16 45.41 46.36 45.07 45.84 9.6M
2022-12-15 43.77 45.12 43.55 44.76 8.3M
2022-12-14 42.18 43.28 41.32 42.65 8.4M
2022-12-13 40.30 42.70 40.28 42.09 10.1M
2022-12-12 43.82 43.96 42.72 42.72 4.9M
2022-12-09 43.62 44.00 43.03 43.96 6.7M
2022-12-08 43.56 43.93 43.06 43.31 4.8M
2022-12-07 44.03 44.22 43.41 43.97 5.8M
2022-12-06 42.61 44.26 42.49 43.80 7.1M
2022-12-05 41.68 42.83 41.47 42.57 5.3M
2022-12-02 42.00 42.02 40.87 41.07 7.6M
2022-12-01 40.63 41.46 40.40 40.93 7.2M
2022-11-30 43.55 43.98 40.90 40.90 9.5M
2022-11-29 43.43 44.01 43.14 43.59 3.2M
2022-11-28 42.77 43.60 42.40 43.41 4.2M
2022-11-25 42.16 42.23 41.93 42.09 2.5M
2022-11-23 42.64 42.68 41.91 42.03 4.6M
2022-11-22 43.28 43.59 42.50 42.52 3.5M
2022-11-21 43.67 44.11 43.43 43.68 3.4M
2022-11-18 42.98 44.03 42.98 43.36 5.7M
2022-11-17 44.60 44.65 43.60 43.73 5.5M
2022-11-16 43.15 43.59 42.96 43.43 5.8M
2022-11-15 42.19 43.66 41.94 42.77 10.3M
2022-11-14 43.20 43.57 42.43 43.50 6.4M
2022-11-11 43.41 43.86 42.59 42.79 5.6M
2022-11-10 45.41 46.00 43.54 43.64 10.3M
2022-11-09 47.60 49.13 47.29 48.99 7.8M
2022-11-08 47.24 48.10 46.25 47.02 8.9M
2022-11-07 48.10 48.66 47.37 47.50 5.3M
2022-11-04 48.26 50.14 47.75 48.44 11.1M
2022-11-03 49.73 50.43 49.02 49.85 8.2M
2022-11-02 46.61 48.82 45.48 48.82 12.1M
2022-11-01 45.12 46.75 45.06 46.44 6.1M
2022-10-31 45.99 46.26 45.54 46.03 7.0M
2022-10-28 47.68 47.73 45.25 45.39 7.5M
2022-10-27 46.90 47.80 46.42 47.66 7.6M
2022-10-26 47.22 47.27 45.77 47.09 8.3M
2022-10-25 47.95 47.97 46.32 46.42 8.5M
2022-10-24 48.70 49.43 47.61 47.92 8.1M
2022-10-21 51.70 52.13 48.97 49.11 8.9M
2022-10-20 50.88 51.82 49.61 51.58 7.0M
2022-10-19 50.58 51.51 49.82 50.69 6.9M
2022-10-18 48.87 51.00 48.81 49.96 9.2M
2022-10-17 52.04 52.06 50.84 51.22 7.8M
2022-10-14 50.90 54.17 50.42 53.93 10.1M
2022-10-13 56.74 57.07 51.14 51.63 15.8M
2022-10-12 53.97 54.54 53.48 54.48 5.7M
2022-10-11 53.94 54.69 52.52 54.11 8.7M
2022-10-10 52.24 54.10 52.20 53.39 7.2M
2022-10-07 50.95 53.08 50.85 52.58 10.0M
2022-10-06 49.16 49.93 48.38 49.80 10.0M
2022-10-05 49.70 50.33 48.15 48.74 9.1M
2022-10-04 50.10 50.11 48.51 48.51 11.2M
2022-10-03 53.39 53.96 51.12 51.72 9.4M
2022-09-30 53.20 54.59 52.03 54.57 8.0M
2022-09-29 51.81 53.77 51.74 52.94 11.6M
2022-09-28 52.57 53.06 50.26 50.77 12.2M
2022-09-27 51.49 53.56 50.81 52.84 14.6M
2022-09-26 51.97 52.92 50.91 52.58 10.3M
2022-09-23 50.84 52.77 50.83 51.52 11.3M
2022-09-22 49.25 50.05 48.96 49.86 9.4M
2022-09-21 46.84 49.00 46.06 48.99 14.3M
2022-09-20 47.11 48.03 46.87 47.32 8.4M
2022-09-19 47.81 47.82 46.27 46.28 7.3M
2022-09-16 47.35 47.81 46.83 46.96 11.7M
2022-09-15 45.62 46.58 44.92 46.24 10.6M
2022-09-14 45.25 46.03 44.85 45.23 9.3M
2022-09-13 43.80 45.79 43.52 45.54 14.1M
2022-09-12 42.36 42.43 41.74 41.90 9.4M
2022-09-09 43.69 43.73 42.62 42.82 9.3M
2022-09-08 45.34 45.59 44.07 44.19 11.0M
2022-09-07 46.53 46.55 44.56 44.76 8.9M
2022-09-06 45.85 46.97 45.62 46.41 9.3M
2022-09-02 44.22 46.49 43.93 46.05 12.2M
2022-09-01 45.92 46.56 45.01 45.11 8.8M
2022-08-31 44.29 45.39 43.99 45.35 9.2M
2022-08-30 43.43 45.14 43.39 44.67 10.6M
2022-08-29 43.77 44.00 43.01 43.68 9.1M
2022-08-26 40.40 43.13 40.29 43.13 12.4M
2022-08-25 41.24 41.45 40.35 40.37 6.2M
2022-08-24 41.83 41.98 41.23 41.54 6.9M
2022-08-23 41.67 41.90 41.16 41.79 6.0M
2022-08-22 40.89 41.76 40.84 41.56 7.2M
2022-08-19 39.40 40.08 39.34 39.90 7.1M
2022-08-18 39.05 39.29 38.72 38.87 5.2M
2022-08-17 39.20 39.44 38.55 39.06 7.4M
2022-08-16 38.86 39.01 38.15 38.52 6.3M
2022-08-15 39.42 39.42 38.55 38.66 4.9M
2022-08-12 39.95 40.13 38.95 39.00 6.0M
2022-08-11 39.75 40.47 39.37 40.32 6.8M
2022-08-10 40.55 40.98 40.27 40.32 10.9M
2022-08-09 41.90 42.30 41.80 42.08 4.8M
2022-08-08 41.28 41.97 40.79 41.74 6.7M
2022-08-05 42.40 42.40 41.50 41.66 7.1M
2022-08-04 41.45 41.83 41.30 41.49 4.9M
2022-08-03 42.27 42.34 41.15 41.41 7.7M
2022-08-02 42.53 43.00 41.72 42.71 7.9M
2022-08-01 42.52 42.66 41.65 42.20 7.6M
2022-07-29 42.85 43.03 41.71 41.90 8.9M
2022-07-28 44.09 44.92 43.02 43.17 8.4M
2022-07-27 45.86 45.93 43.83 44.27 10.6M
2022-07-26 46.00 46.90 45.96 46.69 6.0M
2022-07-25 45.57 46.15 45.40 45.62 6.4M
2022-07-22 44.85 46.24 44.56 45.70 7.0M
2022-07-21 45.96 46.53 44.86 44.88 10.1M
2022-07-20 46.32 46.67 45.43 45.80 9.4M
2022-07-19 47.97 48.14 46.23 46.40 7.9M
2022-07-18 47.43 49.35 47.24 49.02 6.6M
2022-07-15 48.92 49.44 48.19 48.23 8.0M
2022-07-14 51.26 51.94 49.96 50.14 15.2M
2022-07-13 50.86 50.97 49.08 49.85 15.3M
2022-07-12 48.64 49.82 48.02 49.36 11.1M
2022-07-11 48.09 48.68 47.86 48.49 12.3M
2022-07-08 47.76 48.15 46.95 47.39 8.6M
2022-07-07 48.32 48.32 47.12 47.36 5.5M
2022-07-06 49.09 49.72 48.12 48.79 9.4M
2022-07-05 50.70 51.45 49.11 49.12 11.9M
2022-07-01 50.54 51.28 49.17 49.33 12.9M
2022-06-30 50.61 51.58 49.46 50.33 12.9M
2022-06-29 49.32 50.03 49.03 49.52 9.7M
2022-06-28 47.12 49.47 46.38 49.40 9.6M
2022-06-27 46.89 47.78 46.83 47.50 8.3M
2022-06-24 49.43 49.45 47.13 47.13 9.5M
2022-06-23 50.72 51.74 50.11 50.29 8.5M
2022-06-22 52.34 52.46 50.13 51.32 10.0M
2022-06-21 52.04 52.08 50.69 51.11 11.8M
2022-06-17 53.91 54.91 52.78 53.81 15.3M
2022-06-16 53.00 54.72 52.89 53.91 18.7M
2022-06-15 51.18 52.63 49.33 50.68 15.9M
2022-06-14 51.29 53.06 51.01 52.17 14.0M
2022-06-13 50.71 52.28 50.19 51.90 19.3M
2022-06-10 47.04 48.21 46.85 48.18 26.8M
2022-06-09 43.90 45.55 43.39 45.55 9.7M
2022-06-08 42.94 43.65 42.54 43.48 7.3M
2022-06-07 44.16 44.26 42.45 42.55 8.1M
2022-06-06 42.74 43.64 42.35 43.40 8.0M
2022-06-03 43.27 43.85 42.94 43.62 9.0M
2022-06-02 43.95 44.47 42.25 42.25 12.3M
2022-06-01 42.74 44.47 42.52 43.92 16.8M
2022-05-31 43.12 43.82 42.50 43.19 10.6M
2022-05-27 44.38 44.41 42.71 42.71 13.7M
2022-05-26 46.51 46.55 44.54 44.94 10.5M
2022-05-25 48.05 48.13 46.31 46.78 14.1M
2022-05-24 47.97 49.30 47.37 47.61 17.7M
2022-05-23 47.96 48.57 46.75 46.94 15.5M
2022-05-20 47.86 51.04 47.72 48.79 19.9M
2022-05-19 49.02 49.38 47.67 48.81 16.8M
2022-05-18 45.66 48.49 45.60 48.21 16.1M
2022-05-17 45.02 45.93 44.57 44.60 13.2M
2022-05-16 46.52 47.08 45.62 46.47 15.0M
2022-05-13 47.39 47.65 45.79 46.17 12.0M
2022-05-12 49.19 50.23 47.61 48.47 21.1M
2022-05-11 47.10 48.53 45.70 48.37 20.9M
2022-05-10 45.59 47.86 45.20 46.84 13.6M
2022-05-09 45.58 47.42 45.31 47.04 20.1M
2022-05-06 44.29 45.42 43.51 44.21 20.0M
2022-05-05 41.67 44.55 41.66 43.72 30.6M
2022-05-04 43.31 44.00 40.68 40.84 18.2M
2022-05-03 43.72 44.09 42.91 43.44 13.9M
2022-05-02 44.39 45.88 43.54 43.85 20.2M
2022-04-29 42.14 44.54 41.70 44.36 20.9M
2022-04-28 42.48 43.45 40.93 41.34 18.1M
2022-04-27 43.50 43.97 42.32 43.53 20.0M
2022-04-26 41.86 43.76 41.83 43.76 18.9M
2022-04-25 42.32 43.26 41.32 41.37 22.3M
2022-04-22 39.89 41.95 39.82 41.86 18.6M
2022-04-21 37.83 39.82 37.60 39.67 13.3M
2022-04-20 38.13 38.72 38.02 38.53 11.8M
2022-04-19 39.76 39.78 38.32 38.43 7.7M
2022-04-18 39.94 40.16 39.42 39.72 10.2M
2022-04-14 38.78 39.79 38.55 39.76 9.1M
2022-04-13 39.78 39.79 38.67 38.78 10.0M
2022-04-12 38.84 40.00 38.37 39.72 11.9M
2022-04-11 38.71 39.50 38.55 39.43 11.8M
2022-04-08 38.05 38.38 37.59 38.12 7.8M
2022-04-07 38.45 38.81 37.58 37.89 10.7M
2022-04-06 38.24 38.80 37.89 38.27 12.6M
2022-04-05 36.88 37.74 36.45 37.55 9.3M
2022-04-04 37.24 37.36 36.60 36.61 6.8M
2022-04-01 37.19 37.88 37.17 37.25 8.8M
2022-03-31 36.46 37.48 36.34 37.47 8.8M
2022-03-30 36.10 36.70 35.96 36.32 7.7M
2022-03-29 36.15 36.61 35.82 35.90 9.4M
2022-03-28 37.45 37.77 36.81 36.83 8.1M
2022-03-25 37.63 38.06 37.30 37.34 9.2M
2022-03-24 38.50 38.72 37.72 37.74 8.0M
2022-03-23 38.38 38.88 38.09 38.86 8.7M
2022-03-22 38.56 38.56 37.74 37.91 8.1M
2022-03-21 38.86 39.46 38.46 38.80 10.1M
2022-03-18 39.97 40.11 38.74 38.80 11.0M
2022-03-17 41.07 41.15 39.67 39.70 11.5M
2022-03-16 41.82 42.86 40.67 40.67 15.5M
2022-03-15 43.96 44.23 42.44 42.59 11.2M
2022-03-14 43.74 44.79 42.97 44.54 12.2M
2022-03-11 42.25 44.01 42.15 43.89 12.5M
2022-03-10 43.43 43.82 42.63 42.80 12.4M
2022-03-09 42.92 43.41 41.97 42.39 19.0M
2022-03-08 44.10 45.07 42.53 44.81 22.0M
2022-03-07 41.81 44.17 41.77 44.17 21.6M
2022-03-04 41.82 42.51 41.48 41.68 19.2M
2022-03-03 40.15 41.38 40.04 41.04 19.7M
2022-03-02 41.71 41.87 40.30 40.64 14.9M
2022-03-01 41.21 42.70 40.84 42.16 17.2M
2022-02-28 41.81 42.04 40.65 40.94 19.7M
2022-02-25 42.37 42.70 40.72 40.72 17.4M
2022-02-24 46.24 46.30 42.53 42.60 26.4M
2022-02-23 41.83 44.06 41.71 43.94 21.1M
2022-02-22 42.02 43.14 41.30 42.43 31.3M
2022-02-18 40.95 42.00 40.71 41.56 18.3M
2022-02-17 39.93 41.12 39.82 41.01 14.4M
2022-02-16 39.79 40.15 39.07 39.29 13.5M
2022-02-15 39.84 39.95 39.39 39.41 11.7M
2022-02-14 40.55 41.40 40.25 40.71 28.8M
2022-02-11 38.93 40.72 38.53 40.47 24.0M
2022-02-10 38.61 39.28 37.56 38.92 20.0M
2022-02-09 37.97 38.02 37.54 37.57 10.7M
2022-02-08 39.45 39.72 38.55 38.74 11.1M
2022-02-07 38.99 39.61 38.72 39.36 10.9M
2022-02-04 39.55 39.98 38.40 39.11 18.3M
2022-02-03 38.80 39.65 38.46 39.48 21.8M
2022-02-02 38.05 38.46 37.60 37.73 12.8M
2022-02-01 38.85 39.52 38.36 38.48 8.5M
2022-01-31 40.59 40.85 38.94 39.06 12.2M
2022-01-28 42.30 43.25 40.45 40.48 11.2M
2022-01-27 41.22 42.92 40.56 42.58 12.9M
2022-01-26 40.72 43.02 40.09 42.14 12.4M
2022-01-25 42.30 43.30 40.95 41.92 12.6M
2022-01-24 42.40 44.52 40.84 40.91 20.6M
2022-01-21 39.92 41.28 39.50 41.28 16.2M
2022-01-20 38.53 39.81 37.66 39.71 10.9M
2022-01-19 37.81 38.92 37.55 38.86 9.4M
2022-01-18 37.56 38.26 37.54 38.06 10.3M
2022-01-14 37.36 37.54 36.73 36.80 9.9M
2022-01-13 35.63 36.97 35.55 36.80 10.5M
2022-01-12 7.15 7.23 7.10 7.17 30.8M
2022-01-11 7.34 7.45 7.20 7.20 28.3M
2022-01-10 7.42 7.62 7.32 7.32 45.3M
2022-01-07 7.26 7.37 7.23 7.32 33.2M
2022-01-06 7.26 7.34 7.17 7.27 38.1M
2022-01-05 6.99 7.25 6.97 7.25 23.8M
2022-01-04 6.93 7.04 6.91 6.99 16.7M
2022-01-03 7.01 7.09 6.97 6.98 14.7M