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
2023-12-29 29.79 30.17 29.71 29.92 11.6M
2023-12-28 29.72 29.78 29.63 29.73 5.9M
2023-12-27 29.85 29.92 29.70 29.73 9.2M
2023-12-26 30.01 30.03 29.70 29.82 3.6M
2023-12-22 30.03 30.31 29.84 30.06 8.8M
2023-12-21 30.34 30.66 30.13 30.16 11.7M
2023-12-20 29.98 30.76 29.74 30.73 9.0M
2023-12-19 30.74 30.76 30.44 30.45 4.4M
2023-12-18 30.95 30.97 30.68 30.80 6.1M
2023-12-15 31.13 31.27 30.98 31.14 10.9M
2023-12-14 30.96 31.39 30.80 31.02 10.0M
2023-12-13 32.04 32.08 31.16 31.20 9.7M
2023-12-12 32.41 32.56 32.06 32.06 5.0M
2023-12-11 32.69 32.71 32.33 32.35 3.4M
2023-12-08 32.99 33.02 32.52 32.60 6.9M
2023-12-07 33.04 33.14 32.77 32.86 4.8M
2023-12-06 32.74 33.40 32.74 33.35 4.9M
2023-12-05 33.25 33.30 32.91 33.05 4.3M
2023-12-04 33.19 33.36 32.99 33.03 4.0M
2023-12-01 33.15 33.24 32.59 32.68 6.5M
2023-11-30 33.18 33.49 33.00 33.05 6.0M
2023-11-29 32.90 33.34 32.73 33.27 5.2M
2023-11-28 33.34 33.42 33.02 33.23 4.7M
2023-11-27 33.25 33.33 33.12 33.26 3.2M
2023-11-24 33.16 33.21 33.11 33.13 1.6M
2023-11-22 33.17 33.32 32.96 33.15 5.7M
2023-11-21 33.39 33.57 33.33 33.36 3.4M
2023-11-20 33.76 33.77 33.08 33.20 4.3M
2023-11-17 33.79 33.94 33.62 33.71 3.5M
2023-11-16 33.94 34.10 33.74 33.78 7.3M
2023-11-15 33.78 33.97 33.58 33.82 5.6M
2023-11-14 34.35 34.38 33.75 33.96 7.7M
2023-11-13 35.47 35.60 35.14 35.31 4.6M
2023-11-10 36.02 36.27 35.18 35.23 6.3M
2023-11-09 35.60 36.43 35.60 36.34 8.1M
2023-11-08 35.72 36.16 35.62 35.77 6.4M
2023-11-07 36.02 36.20 35.69 35.80 6.2M
2023-11-06 36.03 36.32 35.92 36.00 6.1M
2023-11-03 36.41 36.43 35.88 36.14 8.3M
2023-11-02 37.54 37.56 36.77 36.80 10.0M
2023-11-01 38.86 38.97 38.07 38.21 9.7M
2023-10-31 39.42 39.79 38.98 39.02 5.6M
2023-10-30 39.93 40.18 39.31 39.51 7.1M
2023-10-27 39.79 40.75 39.72 40.47 9.6M
2023-10-26 39.35 40.26 39.19 40.06 10.0M
2023-10-25 38.33 39.20 38.33 39.10 6.7M
2023-10-24 38.18 38.53 37.78 37.99 5.8M
2023-10-23 38.73 39.05 37.84 38.56 7.7M
2023-10-20 37.59 38.43 37.49 38.41 8.4M
2023-10-19 36.72 37.61 36.38 37.49 13.9M
2023-10-18 36.14 36.97 35.97 36.77 7.1M
2023-10-17 36.36 36.40 35.47 35.80 6.8M
2023-10-16 36.18 36.22 35.62 35.79 6.4M
2023-10-13 35.95 36.83 35.72 36.55 7.9M
2023-10-12 35.64 36.57 35.58 36.16 8.8M
2023-10-11 35.81 36.23 35.67 35.69 4.8M
2023-10-10 36.25 36.32 35.53 35.99 5.8M
2023-10-09 37.16 37.26 36.25 36.35 5.4M
2023-10-06 38.16 38.41 36.54 36.81 9.2M
2023-10-05 37.70 38.27 37.54 37.70 6.4M
2023-10-04 38.09 38.36 37.48 37.60 7.2M
2023-10-03 37.55 38.40 37.27 38.15 9.5M
2023-10-02 37.27 37.63 36.92 37.13 7.9M
2023-09-29 36.36 37.36 36.35 37.11 7.8M
2023-09-28 37.43 37.54 36.59 36.89 6.3M
2023-09-27 37.12 37.95 37.00 37.29 5.9M
2023-09-26 36.77 37.45 36.65 37.31 5.7M
2023-09-25 36.75 36.83 36.22 36.22 4.9M
2023-09-22 36.17 36.60 35.90 36.53 5.8M
2023-09-21 35.64 36.36 35.60 36.33 7.0M
2023-09-20 34.29 35.17 34.24 35.15 5.7M
2023-09-19 34.98 35.42 34.89 34.98 4.5M
2023-09-18 34.92 34.99 34.61 34.82 3.5M
2023-09-15 34.26 34.91 34.22 34.85 5.5M
2023-09-14 34.20 34.41 33.90 34.01 4.6M
2023-09-13 34.62 34.79 34.38 34.57 4.4M
2023-09-12 34.50 34.73 34.26 34.63 3.8M
2023-09-11 34.27 34.55 34.20 34.23 3.3M
2023-09-08 34.78 34.85 34.44 34.70 3.9M
2023-09-07 35.05 35.09 34.66 34.77 4.7M
2023-09-06 34.19 34.89 34.18 34.53 5.3M
2023-09-05 33.84 34.06 33.78 34.05 4.0M
2023-09-01 33.45 33.97 33.37 33.73 4.3M
2023-08-31 33.64 33.87 33.47 33.85 3.3M
2023-08-30 33.91 34.04 33.61 33.71 4.1M
2023-08-29 34.99 35.02 33.93 33.98 6.0M
2023-08-28 35.07 35.27 34.87 34.99 6.3M
2023-08-25 35.61 36.22 35.18 35.40 10.3M
2023-08-24 34.65 35.89 34.57 35.88 6.8M
2023-08-23 35.50 35.52 34.78 34.91 5.3M
2023-08-22 35.17 35.76 35.17 35.66 5.0M
2023-08-21 35.75 36.12 35.33 35.46 6.0M
2023-08-18 36.43 36.48 35.74 35.93 6.5M
2023-08-17 35.14 36.01 35.09 35.93 7.5M
2023-08-16 34.90 35.36 34.63 35.34 6.0M
2023-08-15 34.31 34.91 34.25 34.81 5.9M
2023-08-14 34.55 34.59 34.00 34.00 3.9M
2023-08-11 34.64 34.73 34.21 34.39 5.6M
2023-08-10 33.97 34.50 33.43 34.31 9.7M
2023-08-09 33.81 34.41 33.79 34.30 5.2M
2023-08-08 33.95 34.36 33.77 33.82 5.6M
2023-08-07 33.85 33.95 33.52 33.53 4.4M
2023-08-04 33.52 34.20 33.20 34.12 8.6M
2023-08-03 33.90 34.01 33.49 33.78 6.9M
2023-08-02 33.12 33.67 33.08 33.55 6.3M
2023-08-01 32.68 32.78 32.54 32.65 3.9M
2023-07-31 32.49 32.69 32.39 32.44 3.3M
2023-07-28 32.71 32.82 32.43 32.56 4.6M
2023-07-27 32.23 33.31 32.18 33.17 6.4M
2023-07-26 32.87 33.02 32.50 32.71 5.0M
2023-07-25 32.94 32.94 32.53 32.70 2.6M
2023-07-24 33.00 33.09 32.76 32.88 3.3M
2023-07-21 32.90 33.16 32.87 33.16 3.7M
2023-07-20 32.87 33.24 32.72 33.16 5.9M
2023-07-19 32.70 32.80 32.50 32.68 5.5M
2023-07-18 33.36 33.42 32.71 32.80 5.0M
2023-07-17 33.54 33.55 33.13 33.30 3.0M
2023-07-14 33.35 33.62 33.20 33.52 4.4M
2023-07-13 33.70 33.77 33.33 33.45 4.6M
2023-07-12 33.91 34.13 33.73 33.96 5.7M
2023-07-11 34.81 34.98 34.42 34.49 3.0M
2023-07-10 35.16 35.27 34.90 34.92 3.0M
2023-07-07 35.07 35.14 34.45 35.09 3.9M
2023-07-06 34.95 35.30 34.83 34.89 5.0M
2023-07-05 34.51 34.51 34.21 34.32 2.9M
2023-07-03 34.33 34.39 34.18 34.20 1.6M
2023-06-30 34.57 34.62 34.12 34.30 3.9M
2023-06-29 35.41 35.48 35.04 35.08 5.0M
2023-06-28 35.52 35.64 35.15 35.31 5.2M
2023-06-27 35.97 36.06 35.23 35.33 3.4M
2023-06-26 35.92 36.17 35.60 36.12 3.7M
2023-06-23 35.86 35.93 35.51 35.81 4.0M
2023-06-22 35.68 35.73 35.24 35.26 4.3M
2023-06-21 35.28 35.57 35.14 35.48 4.2M
2023-06-20 35.44 35.82 35.29 35.47 4.4M
2023-06-16 34.54 35.19 34.53 35.12 5.5M
2023-06-15 35.86 35.87 34.63 34.85 9.3M
2023-06-14 35.69 36.27 35.37 35.68 8.4M
2023-06-13 35.98 36.09 35.64 35.76 5.2M
2023-06-12 36.71 36.84 36.21 36.23 3.5M
2023-06-09 36.87 37.05 36.52 36.88 4.2M
2023-06-08 37.43 37.57 36.91 36.98 3.7M
2023-06-07 37.08 37.47 36.86 37.40 5.9M
2023-06-06 37.36 37.48 37.04 37.13 4.1M
2023-06-05 37.06 37.40 36.83 37.28 4.2M
2023-06-02 37.72 37.83 36.97 37.10 7.5M
2023-06-01 38.87 39.13 38.00 38.19 5.8M
2023-05-31 38.82 39.20 38.66 38.89 6.0M
2023-05-30 38.13 38.72 38.03 38.48 8.0M
2023-05-26 39.36 39.38 38.34 38.48 6.1M
2023-05-25 39.49 39.91 39.18 39.48 6.8M
2023-05-24 39.86 40.35 39.80 40.10 6.9M
2023-05-23 38.98 39.61 38.79 39.51 5.5M
2023-05-22 38.68 38.91 38.35 38.66 3.9M
2023-05-19 38.38 38.90 38.28 38.67 5.5M
2023-05-18 39.35 39.40 38.45 38.55 6.0M
2023-05-17 39.82 40.16 39.14 39.28 6.6M
2023-05-16 39.91 40.22 39.73 40.21 4.1M
2023-05-15 39.82 40.21 39.60 39.68 4.2M
2023-05-12 39.56 40.42 39.54 39.94 5.1M
2023-05-11 39.85 40.22 39.75 39.81 6.6M
2023-05-10 39.41 40.40 39.30 39.62 7.3M
2023-05-09 39.96 40.03 39.76 39.98 2.3M
2023-05-08 39.60 39.90 39.53 39.63 2.7M
2023-05-05 40.38 40.44 39.41 39.63 4.8M
2023-05-04 40.78 41.41 40.71 41.11 9.5M
2023-05-03 39.86 40.57 39.38 40.53 7.4M
2023-05-02 39.22 40.52 39.21 39.94 9.0M
2023-05-01 39.09 39.11 38.67 39.07 3.6M
2023-04-28 39.81 39.84 38.98 38.99 7.0M
2023-04-27 40.73 40.78 39.58 39.65 7.8M
2023-04-26 40.74 41.34 40.53 41.25 5.7M
2023-04-25 40.00 40.88 39.90 40.85 5.5M
2023-04-24 39.72 39.98 39.52 39.60 3.0M
2023-04-21 39.67 40.06 39.57 39.66 4.8M
2023-04-20 39.84 40.01 39.36 39.71 5.4M
2023-04-19 39.61 39.61 39.07 39.24 4.6M
2023-04-18 38.95 39.48 38.92 39.22 5.6M
2023-04-17 39.53 39.79 39.24 39.24 6.3M
2023-04-14 39.46 39.97 39.02 39.52 6.1M
2023-04-13 40.16 40.24 39.24 39.30 5.3M
2023-04-12 39.60 40.46 39.54 40.34 6.9M
2023-04-11 39.91 40.15 39.72 39.99 3.8M
2023-04-10 40.58 40.73 39.98 40.01 5.0M
2023-04-06 40.55 40.77 40.02 40.09 5.8M
2023-04-05 40.31 40.71 40.15 40.37 6.9M
2023-04-04 39.55 40.39 39.48 40.08 5.9M
2023-04-03 40.07 40.14 39.58 39.67 6.6M
2023-03-31 40.90 40.93 39.89 39.97 7.7M
2023-03-30 41.00 41.49 40.96 41.09 5.2M
2023-03-29 41.86 42.11 41.49 41.53 6.1M
2023-03-28 42.74 43.18 42.58 42.75 4.9M
2023-03-27 42.20 42.77 42.04 42.55 6.6M
2023-03-24 43.55 44.11 42.69 42.72 9.8M
2023-03-23 42.82 43.87 41.90 43.28 12.8M
2023-03-22 42.03 43.46 41.26 43.45 10.7M
2023-03-21 42.61 43.00 42.15 42.26 5.1M
2023-03-20 44.08 44.22 43.30 43.42 8.1M
2023-03-17 43.52 44.53 43.26 44.20 10.1M
2023-03-16 45.33 45.45 43.12 43.22 14.2M
2023-03-15 45.52 45.98 44.68 44.69 19.3M
2023-03-14 44.42 45.27 43.74 44.15 11.3M
2023-03-13 46.44 46.73 44.43 45.68 16.6M
2023-03-10 44.33 45.84 43.85 45.48 16.6M
2023-03-09 42.44 44.41 42.06 44.17 8.9M
2023-03-08 42.67 43.07 42.39 42.57 6.1M
2023-03-07 41.44 42.83 41.38 42.69 7.5M
2023-03-06 41.29 41.50 40.80 41.40 4.6M
2023-03-03 42.41 42.56 41.40 41.46 6.1M
2023-03-02 43.96 44.02 42.63 42.84 6.8M
2023-03-01 43.30 43.74 43.02 43.43 7.0M
2023-02-28 42.91 43.14 42.46 43.14 5.1M
2023-02-27 42.29 42.98 41.99 42.78 5.1M
2023-02-24 43.25 43.62 42.86 43.05 7.2M
2023-02-23 41.94 43.06 41.79 42.12 10.1M
2023-02-22 42.32 42.86 41.99 42.53 6.4M
2023-02-21 41.61 42.46 41.40 42.39 5.3M
2023-02-17 40.98 41.40 40.71 40.76 5.7M
2023-02-16 40.43 40.55 39.65 40.54 6.2M
2023-02-15 40.11 40.25 39.38 39.41 3.8M
2023-02-14 39.89 40.44 39.17 39.65 8.4M
2023-02-13 40.39 40.50 39.56 39.61 3.5M
2023-02-10 40.95 41.14 40.45 40.52 6.0M
2023-02-09 39.28 40.96 39.24 40.71 5.5M
2023-02-08 39.49 40.11 39.23 39.97 5.1M
2023-02-07 40.34 40.60 38.85 39.12 9.0M
2023-02-06 40.14 40.46 39.86 40.12 4.8M
2023-02-03 39.78 39.88 38.77 39.64 11.4M
2023-02-02 39.17 39.56 38.50 38.79 14.3M
2023-02-01 41.05 41.62 39.35 39.94 11.2M
2023-01-31 41.92 41.98 40.79 40.80 4.8M
2023-01-30 41.56 42.06 41.09 42.00 5.5M
2023-01-27 41.39 41.41 40.46 40.96 5.7M
2023-01-26 41.47 42.12 41.11 41.13 6.5M
2023-01-25 42.96 43.44 41.94 42.03 9.2M
2023-01-24 42.30 42.57 41.83 42.04 5.3M
2023-01-23 42.79 43.00 41.49 41.93 9.0M
2023-01-20 44.28 44.68 42.91 42.96 6.2M
2023-01-19 44.44 44.90 44.04 44.60 8.1M
2023-01-18 42.30 43.95 42.07 43.89 8.1M
2023-01-17 42.40 42.70 42.03 42.55 4.9M
2023-01-13 43.43 43.49 42.26 42.39 5.8M
2023-01-12 42.76 43.68 42.36 42.69 9.5M
2023-01-11 43.68 43.89 42.95 42.98 5.8M
2023-01-10 44.83 45.06 44.04 44.04 6.0M
2023-01-09 44.07 44.72 43.33 44.67 6.8M
2023-01-06 45.96 46.73 44.32 44.63 9.9M
2023-01-05 46.20 46.87 46.16 46.73 9.4M
2023-01-04 45.81 46.57 45.14 45.66 9.5M
2023-01-03 45.51 47.07 45.02 46.35 8.5M