ProShares UltraShort Utilities

SDP
🏛️ usa →
12.31
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 16.57 16.84 16.54 16.73 0.0M
2024-12-30 16.90 17.00 16.60 16.65 0.0M
2024-12-27 16.56 16.56 16.53 16.53 0.0M
2024-12-26 16.41 16.50 16.41 16.43 0.0M
2024-12-24 16.52 16.54 16.34 16.35 0.0M
2024-12-23 16.71 16.98 16.52 16.52 0.0M
2024-12-20 17.42 17.42 16.89 17.00 0.0M
2024-12-19 17.71 17.71 17.12 17.48 0.0M
2024-12-18 16.78 17.60 16.78 17.60 0.0M
2024-12-17 16.87 16.96 16.70 16.87 0.0M
2024-12-16 16.43 16.75 16.40 16.75 0.0M
2024-12-13 16.46 16.46 16.45 16.45 0.0M
2024-12-12 16.32 16.47 16.15 16.47 0.0M
2024-12-11 16.30 16.45 16.26 16.41 0.0M
2024-12-10 16.39 16.40 16.14 16.19 0.0M
2024-12-09 15.60 15.98 15.60 15.97 0.0M
2024-12-06 15.40 15.63 15.39 15.53 0.0M
2024-12-05 15.10 15.17 14.99 15.15 0.0M
2024-12-04 15.24 15.39 15.18 15.28 0.0M
2024-12-03 15.30 15.30 14.90 15.23 0.0M
2024-12-02 14.90 15.02 14.85 15.01 0.0M
2024-11-29 14.31 14.42 14.30 14.41 0.0M
2024-11-27 15.00 15.00 14.22 14.34 0.0M
2024-11-26 14.78 14.78 14.38 14.38 0.0M
2024-11-25 14.81 14.94 14.80 14.80 0.0M
2024-11-22 14.80 14.94 14.75 14.92 0.0M
2024-11-21 15.11 15.11 14.68 14.74 0.0M
2024-11-20 15.15 15.36 15.12 15.20 0.0M
2024-11-19 15.64 15.68 15.26 15.26 0.0M
2024-11-18 15.62 15.75 15.34 15.47 0.0M
2024-11-15 16.13 16.13 15.70 15.72 0.0M
2024-11-14 16.17 16.18 15.89 16.18 0.0M
2024-11-13 15.82 16.17 15.82 16.05 0.0M
2024-11-12 15.72 16.14 15.72 15.98 0.0M
2024-11-11 15.62 15.68 15.50 15.64 0.0M
2024-11-08 16.09 16.09 15.65 15.71 0.0M
2024-11-07 16.16 16.40 16.05 16.36 0.0M
2024-11-06 8.10 8.32 8.10 8.17 0.1M
2024-11-05 8.29 8.29 8.00 8.01 0.1M
2024-11-04 8.16 8.35 8.16 8.23 0.1M
2024-11-01 7.76 8.08 7.69 8.05 0.1M
2024-10-31 7.88 7.88 7.62 7.69 0.1M
2024-10-30 7.77 7.90 7.77 7.83 0.1M
2024-10-29 7.64 7.83 7.64 7.83 0.1M
2024-10-28 7.59 7.59 7.45 7.49 0.0M
2024-10-25 7.38 7.63 7.38 7.63 0.1M
2024-10-24 7.27 7.45 7.27 7.43 0.0M
2024-10-23 7.39 7.45 7.29 7.29 0.1M
2024-10-22 7.50 7.56 7.41 7.44 0.1M
2024-10-21 7.33 7.46 7.27 7.44 0.1M
2024-10-18 7.41 7.47 7.34 7.37 0.0M
2024-10-17 7.28 7.42 7.28 7.41 0.0M
2024-10-16 7.55 7.55 7.25 7.28 0.1M
2024-10-15 7.59 7.64 7.48 7.60 0.1M
2024-10-14 7.81 7.81 7.62 7.63 0.1M
2024-10-11 8.04 8.06 7.82 7.85 0.1M
2024-10-10 7.87 7.97 7.79 7.96 0.1M
2024-10-09 7.87 7.99 7.78 7.90 0.1M
2024-10-08 7.77 7.77 7.66 7.76 0.1M
2024-10-07 7.44 7.82 7.44 7.77 0.3M
2024-10-04 7.59 7.60 7.42 7.49 0.2M
2024-10-03 7.43 7.45 7.32 7.43 0.1M
2024-10-02 7.51 7.54 7.39 7.39 0.1M
2024-10-01 7.55 7.64 7.39 7.43 0.1M
2024-09-30 7.57 7.70 7.52 7.54 0.0M
2024-09-27 7.64 7.64 7.56 7.58 0.0M
2024-09-26 7.68 7.76 7.63 7.73 0.1M
2024-09-25 7.62 7.75 7.60 7.65 0.1M
2024-09-24 7.79 7.80 7.60 7.78 0.0M
2024-09-23 7.73 7.78 7.66 7.66 0.1M
2024-09-20 8.10 8.10 7.78 7.79 0.1M
2024-09-19 8.16 8.36 8.16 8.20 0.1M
2024-09-18 8.04 8.19 8.01 8.18 0.1M
2024-09-17 7.98 8.05 7.95 7.95 0.1M
2024-09-16 8.05 8.11 7.97 8.02 0.1M
2024-09-13 8.26 8.35 8.13 8.15 0.1M
2024-09-12 8.39 8.42 8.33 8.36 0.0M
2024-09-11 8.57 8.60 8.36 8.39 0.1M
2024-09-10 8.47 8.51 8.38 8.42 0.0M
2024-09-09 8.65 8.67 8.52 8.53 0.1M
2024-09-06 8.68 8.68 8.43 8.68 0.1M
2024-09-05 8.37 8.55 8.30 8.52 0.0M
2024-09-04 8.50 8.51 8.42 8.48 0.0M
2024-09-03 8.60 8.62 8.49 8.61 0.0M
2024-08-30 8.61 8.68 8.55 8.55 0.0M
2024-08-29 8.80 8.88 8.68 8.72 0.0M
2024-08-28 8.78 8.80 8.65 8.77 0.0M
2024-08-27 8.67 8.81 8.67 8.81 0.0M
2024-08-26 8.77 8.77 8.58 8.67 0.0M
2024-08-23 8.79 8.79 8.68 8.77 0.0M
2024-08-22 8.72 8.85 8.72 8.82 0.0M
2024-08-21 8.87 8.87 8.74 8.77 0.1M
2024-08-20 8.84 8.89 8.81 8.87 0.1M
2024-08-19 8.98 8.99 8.84 8.85 0.0M
2024-08-16 9.01 9.07 8.93 8.94 0.0M
2024-08-15 9.11 9.15 8.99 9.06 0.0M
2024-08-14 9.10 9.10 8.96 9.04 0.0M
2024-08-13 8.97 9.11 8.96 9.05 0.0M
2024-08-12 9.22 9.23 9.13 9.13 0.0M
2024-08-09 9.18 9.38 9.13 9.14 0.1M
2024-08-08 9.26 9.27 9.11 9.19 0.0M
2024-08-07 9.26 9.26 9.06 9.21 0.0M
2024-08-06 9.29 9.32 9.18 9.28 0.0M
2024-08-05 8.98 9.47 8.95 9.44 0.1M
2024-08-02 8.88 9.22 8.67 9.01 0.0M
2024-08-01 9.26 9.26 9.00 9.03 0.0M
2024-07-31 9.57 9.57 9.31 9.39 0.0M
2024-07-30 9.70 9.70 9.58 9.59 0.0M
2024-07-29 9.72 9.84 9.67 9.68 0.0M
2024-07-26 9.80 9.83 9.77 9.77 0.0M
2024-07-25 9.71 10.03 9.71 9.90 0.0M
2024-07-24 9.89 9.94 9.74 9.80 0.0M
2024-07-23 9.96 9.99 9.90 9.98 0.0M
2024-07-22 9.97 9.97 9.84 9.86 0.0M
2024-07-19 10.06 10.10 10.04 10.04 0.0M
2024-07-18 9.97 10.02 9.97 10.02 0.0M
2024-07-17 10.05 10.05 9.84 10.03 0.0M
2024-07-16 10.05 10.09 10.01 10.03 0.0M
2024-07-15 10.05 10.21 10.05 10.19 0.0M
2024-07-12 9.77 9.87 9.63 9.72 0.0M
2024-07-11 9.89 9.93 9.79 9.85 0.0M
2024-07-10 10.34 10.43 10.24 10.24 0.0M
2024-07-09 10.43 10.49 10.26 10.41 0.0M
2024-07-08 10.47 10.49 10.44 10.49 0.0M
2024-07-05 10.50 10.51 10.43 10.47 0.0M
2024-07-03 10.48 10.51 10.36 10.48 0.0M
2024-07-02 10.64 10.71 10.61 10.64 0.0M
2024-07-01 10.60 10.74 10.34 10.73 0.0M
2024-06-28 10.58 10.63 10.56 10.60 0.0M
2024-06-27 10.38 10.41 10.31 10.31 0.0M
2024-06-26 10.30 10.50 10.30 10.35 0.0M
2024-06-25 10.18 10.42 10.18 10.40 0.0M
2024-06-24 10.24 10.24 10.14 10.20 0.0M
2024-06-21 10.18 10.45 10.18 10.45 0.0M
2024-06-20 10.53 10.53 10.31 10.33 0.0M
2024-06-18 10.65 10.70 10.54 10.54 0.0M
2024-06-17 10.42 10.52 10.37 10.52 0.0M
2024-06-14 10.39 10.42 10.28 10.30 0.0M
2024-06-13 10.21 10.41 10.15 10.20 0.0M
2024-06-12 9.96 10.32 9.94 10.25 0.0M
2024-06-11 10.22 10.24 10.09 10.13 0.0M
2024-06-10 10.28 10.31 9.98 10.02 0.0M
2024-06-07 10.14 10.24 10.06 10.24 0.0M
2024-06-06 9.80 10.05 9.77 10.04 0.0M
2024-06-05 9.76 9.82 9.75 9.82 0.0M
2024-06-04 9.72 9.88 9.70 9.70 0.0M
2024-06-03 9.47 9.74 9.47 9.72 0.0M
2024-05-31 9.78 9.84 9.49 9.49 0.0M
2024-05-30 10.02 10.06 9.82 9.82 0.0M
2024-05-29 10.02 10.16 10.02 10.08 0.0M
2024-05-28 9.76 9.86 9.70 9.81 0.0M
2024-05-24 10.06 10.06 9.74 9.81 0.0M
2024-05-23 9.79 10.04 9.76 10.01 0.1M
2024-05-22 9.54 9.68 9.49 9.68 0.0M
2024-05-21 9.71 9.71 9.40 9.40 0.0M
2024-05-20 9.61 9.64 9.58 9.63 0.0M
2024-05-17 9.55 9.65 9.52 9.59 0.0M
2024-05-16 9.45 9.58 9.44 9.57 0.0M
2024-05-15 9.68 9.68 9.46 9.50 0.0M
2024-05-14 9.76 9.91 9.76 9.79 0.0M
2024-05-13 9.86 9.87 9.73 9.85 0.0M
2024-05-10 9.75 9.87 9.75 9.84 0.0M
2024-05-09 10.09 10.09 9.73 9.73 0.0M
2024-05-08 10.40 10.40 10.11 10.11 0.0M
2024-05-07 10.54 10.54 10.30 10.30 0.0M
2024-05-06 10.62 10.66 10.53 10.55 0.0M
2024-05-03 10.65 10.76 10.65 10.67 0.0M
2024-05-02 10.98 11.01 10.86 10.86 0.0M
2024-05-01 11.20 11.26 10.86 10.94 0.0M
2024-04-30 11.25 11.30 11.06 11.18 0.0M
2024-04-29 11.17 11.17 11.08 11.08 0.0M
2024-04-26 11.16 11.37 11.16 11.37 0.0M
2024-04-25 11.29 11.40 11.09 11.12 0.0M
2024-04-24 11.31 11.31 11.13 11.16 0.0M
2024-04-23 11.24 11.35 11.22 11.32 0.0M
2024-04-22 11.56 11.56 11.40 11.43 0.0M
2024-04-19 11.84 11.86 11.60 11.64 0.0M
2024-04-18 12.06 12.14 11.95 11.97 0.0M
2024-04-17 12.57 12.57 12.10 12.10 0.0M
2024-04-16 12.36 12.67 12.36 12.62 0.0M
2024-04-15 12.20 12.29 12.15 12.29 0.0M
2024-04-12 11.89 12.07 11.89 12.07 0.0M
2024-04-11 11.85 11.86 11.85 11.86 0.0M
2024-04-10 11.79 12.00 11.79 11.83 0.0M
2024-04-09 11.59 11.59 11.46 11.46 0.0M
2024-04-08 11.68 11.70 11.57 11.57 0.0M
2024-04-05 11.97 11.99 11.69 11.69 0.0M
2024-04-04 11.60 11.81 11.60 11.81 0.0M
2024-04-03 11.71 11.80 11.63 11.72 0.0M
2024-04-02 11.60 11.67 11.52 11.64 0.0M
2024-04-01 11.67 11.76 11.64 11.64 0.0M
2024-03-28 11.57 11.72 11.50 11.50 0.0M
2024-03-27 12.19 12.19 11.68 11.68 0.0M
2024-03-26 12.15 12.36 12.15 12.36 0.0M
2024-03-25 12.12 12.12 12.09 12.09 0.0M
2024-03-22 12.10 12.16 12.10 12.16 0.0M
2024-03-21 11.99 12.19 11.99 12.19 0.0M
2024-03-20 12.16 12.19 12.10 12.19 0.0M
2024-03-19 12.27 12.35 12.23 12.24 0.0M
2024-03-18 12.48 12.50 12.28 12.50 0.0M
2024-03-15 12.61 12.68 12.56 12.58 0.0M
2024-03-14 12.76 12.77 12.61 12.61 0.0M
2024-03-13 12.31 12.38 12.31 12.37 0.0M
2024-03-12 12.33 12.63 12.33 12.54 0.0M
2024-03-11 12.46 12.46 12.30 12.30 0.0M
2024-03-08 12.47 12.51 12.41 12.42 0.0M
2024-03-07 12.42 12.51 12.40 12.47 0.0M
2024-03-06 12.62 12.68 12.49 12.62 0.0M
2024-03-05 12.63 12.91 12.40 12.90 0.0M
2024-03-04 13.32 13.35 12.81 12.81 0.0M
2024-03-01 13.42 13.55 13.23 13.25 0.0M
2024-02-29 13.07 13.21 12.88 13.02 0.0M
2024-02-28 13.27 13.28 13.07 13.10 0.0M
2024-02-27 13.60 13.60 13.16 13.16 0.0M
2024-02-26 13.34 13.70 13.34 13.65 0.0M
2024-02-23 13.21 13.21 13.04 13.14 0.0M
2024-02-22 13.21 13.50 13.21 13.32 0.0M
2024-02-21 13.31 13.31 13.13 13.13 0.0M
2024-02-20 13.35 13.51 13.18 13.49 0.0M
2024-02-16 13.57 13.72 13.37 13.45 0.0M
2024-02-15 13.67 13.67 13.44 13.44 0.0M
2024-02-14 14.02 14.02 13.80 13.80 0.0M
2024-02-13 14.02 14.37 14.01 14.01 0.0M
2024-02-12 13.91 13.91 13.55 13.56 0.0M
2024-02-09 14.00 14.06 13.86 13.87 0.0M
2024-02-08 13.80 14.19 13.80 13.99 0.0M
2024-02-07 13.81 13.87 13.68 13.76 0.0M
2024-02-06 13.94 13.99 13.71 13.81 0.0M
2024-02-05 13.77 13.85 13.60 13.84 0.0M
2024-02-02 13.35 13.45 13.11 13.27 0.0M
2024-02-01 13.33 13.42 12.85 12.85 0.0M
2024-01-31 13.23 13.32 12.96 13.28 0.0M
2024-01-30 13.47 13.47 13.19 13.23 0.0M
2024-01-29 13.34 13.34 13.15 13.25 0.0M
2024-01-26 13.34 13.44 13.34 13.42 0.0M
2024-01-25 13.62 13.80 13.52 13.53 0.0M
2024-01-24 13.79 14.02 13.79 14.00 0.0M
2024-01-23 13.66 13.70 13.62 13.62 0.0M
2024-01-22 13.36 13.74 13.36 13.63 0.0M
2024-01-19 13.59 13.65 13.47 13.50 0.0M
2024-01-18 13.42 13.56 13.34 13.46 0.0M
2024-01-17 12.79 13.40 12.79 13.21 0.0M
2024-01-16 12.73 12.80 12.71 12.79 0.0M
2024-01-12 12.59 12.59 12.51 12.51 0.0M
2024-01-11 12.55 12.68 12.55 12.64 0.0M
2024-01-10 12.02 12.09 12.02 12.09 0.0M
2024-01-09 12.04 12.07 12.04 12.06 0.0M
2024-01-08 12.13 12.13 11.88 11.88 0.0M
2024-01-05 12.23 12.23 12.05 12.05 0.0M
2024-01-04 11.94 12.15 11.94 12.15 0.0M
2024-01-03 12.05 12.14 12.03 12.07 0.0M
2024-01-02 12.46 12.46 12.12 12.16 0.0M