NYSEArca - Delayed Quote
USD
ProShares UltraShort SmallCap600 (SDD)
9.00
+0.21
(+2.43%)
At close: October 30 at 2:49:51 PM EDT
Trade SDD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.11
9.12
9.00
9.00
9.00
800
Oct 29, 2026
8.79
8.79
8.79
8.79
8.79
100
Oct 28, 2026
9.11
9.11
9.09
9.09
9.09
200
Oct 27, 2026
9.17
9.22
9.08
9.08
9.08
2,100
Oct 26, 2026
9.09
9.16
9.09
9.16
9.16
1,300
Oct 23, 2026
9.40
9.40
9.25
9.25
9.25
600
Oct 22, 2026
9.19
9.19
9.19
9.19
9.19
100
Oct 21, 2026
9.31
9.31
9.31
9.31
9.31
100
Oct 20, 2026
9.31
9.33
9.31
9.33
9.33
300
Oct 19, 2026
9.48
9.56
9.48
9.56
9.56
1,700
Oct 16, 2026
9.31
9.56
9.29
9.56
9.56
1,000
Oct 15, 2026
9.44
9.44
9.37
9.37
9.37
700
Oct 14, 2026
9.57
9.75
9.57
9.65
9.65
2,300
Oct 13, 2026
9.42
9.44
9.33
9.33
9.33
3,000
Oct 12, 2026
9.34
9.34
9.34
9.34
9.34
100
Oct 9, 2026
9.33
9.33
9.33
9.33
9.33
100
Oct 8, 2026
9.38
9.44
9.36
9.36
9.36
800
Oct 7, 2026
9.39
9.39
9.39
9.39
9.39
100
Oct 6, 2026
9.11
9.16
9.11
9.15
9.15
400
Oct 5, 2026
9.13
9.13
9.13
9.13
9.13
300
Oct 2, 2026
9.20
9.21
9.10
9.17
9.17
17,100
Oct 1, 2026
9.40
9.40
9.40
9.40
9.40
100
Sep 30, 2026
9.44
9.50
9.41
9.50
9.50
800
Sep 29, 2026
9.44
9.44
9.39
9.40
9.40
1,200
Sep 28, 2026
9.32
9.39
9.32
9.34
9.34
1,300
Sep 25, 2026
9.18
9.29
9.18
9.19
9.19
2,500
Sep 24, 2026
9.30
9.30
9.24
9.25
9.25
1,900
Sep 23, 2026
0.062
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
9.21
9.22
9.21
9.22
9.22
200
Sep 22, 2026
9.05
9.06
9.05
9.06
9.00
200
Sep 21, 2026
9.11
9.13
9.07
9.13
9.07
2,600
Sep 18, 2026
9.22
9.26
9.21
9.21
9.15
1,700
Sep 17, 2026
8.99
9.09
8.95
9.09
9.03
4,500
Sep 16, 2026
9.10
9.24
8.89
9.13
9.07
2,800
Sep 15, 2026
9.03
9.04
9.01
9.04
8.98
1,000
Sep 14, 2026
8.85
8.94
8.83
8.94
8.88
2,900
Sep 11, 2026
8.69
8.83
8.69
8.81
8.75
9,500
Sep 10, 2026
8.86
8.91
8.85
8.91
8.85
5,500
Sep 9, 2026
8.64
8.74
8.64
8.74
8.68
500
Sep 8, 2026
8.51
8.57
8.49
8.57
8.51
600
Sep 4, 2026
8.42
8.42
8.41
8.41
8.35
300
Sep 3, 2026
8.45
8.49
8.45
8.47
8.41
1,300
Sep 2, 2026
8.73
8.73
8.48
8.53
8.47
2,500
Sep 1, 2026
8.58
8.76
8.54
8.73
8.67
3,000
Aug 31, 2026
8.50
8.50
8.50
8.50
8.44
200
Aug 28, 2026
8.16
8.38
8.16
8.38
8.32
200
Aug 27, 2026
8.25
8.27
8.25
8.27
8.21
900
Aug 26, 2026
8.23
8.25
8.22
8.25
8.19
1,800
Aug 25, 2026
8.28
8.30
8.25
8.25
8.19
2,500
Aug 24, 2026
8.14
8.24
8.14
8.24
8.18
200
Aug 21, 2026
8.22
8.22
8.17
8.17
8.11
900
Aug 20, 2026
8.29
8.29
8.21
8.28
8.22
800
Aug 19, 2026
8.03
8.13
8.03
8.13
8.07
10,500
Aug 18, 2026
8.01
8.13
8.01
8.13
8.07
800
Aug 17, 2026
7.88
7.91
7.88
7.90
7.85
700
Aug 14, 2026
7.87
7.87
7.85
7.85
7.80
900
Aug 13, 2026
7.85
7.95
7.85
7.90
7.85
400
Aug 12, 2026
8.02
8.02
7.93
7.96
7.91
4,200
Aug 11, 2026
7.99
8.03
7.99
8.03
7.98
800
Aug 10, 2026
8.06
8.08
8.06
8.08
8.02
600
Aug 7, 2026
8.08
8.08
7.95
7.96
7.91
3,700
Aug 6, 2026
8.06
8.07
8.06
8.07
8.01
700
Aug 5, 2026
7.92
7.94
7.92
7.94
7.89
700
Aug 4, 2026
7.93
7.93
7.79
7.81
7.76
1,400
Aug 3, 2026
8.14
8.14
8.07
8.07
8.01
500
Jul 31, 2026
8.55
8.59
8.36
8.36
8.30
3,900
Jul 30, 2026
8.49
8.49
8.35
8.35
8.29
400
Jul 29, 2026
8.41
8.50
8.41
8.50
8.44
300
Jul 28, 2026
8.39
8.39
8.25
8.25
8.19
6,600
Jul 27, 2026
8.45
8.45
8.37
8.37
8.31
1,900
Jul 24, 2026
8.35
8.45
8.35
8.45
8.39
400
Jul 23, 2026
8.54
8.54
8.43
8.43
8.37
12,400
Jul 22, 2026
8.28
8.34
8.28
8.31
8.25
700
Jul 21, 2026
8.25
8.25
8.20
8.20
8.14
1,000
Jul 20, 2026
8.39
8.39
8.39
8.39
8.33
100
Jul 17, 2026
8.29
8.29
8.27
8.27
8.21
500
Jul 16, 2026
8.19
8.19
8.15
8.15
8.09
3,600
Jul 15, 2026
8.30
8.30
8.27
8.27
8.21
300
Jul 14, 2026
8.35
8.35
8.35
8.35
8.29
100
Jul 13, 2026
8.41
8.41
8.41
8.41
8.35
100
Jul 10, 2026
8.35
8.36
8.29
8.33
8.27
6,600
Jul 9, 2026
8.32
8.33
8.32
8.33
8.27
400
Jul 8, 2026
8.48
8.61
8.44
8.51
8.45
11,300
Jul 7, 2026
8.27
8.33
8.27
8.33
8.27
400
Jul 6, 2026
8.18
8.18
8.13
8.18
8.12
700
Jul 2, 2026
8.03
8.23
8.03
8.23
8.17
400
Jul 1, 2026
8.00
8.06
7.93
8.06
8.00
1,000
Jun 30, 2026
8.00
8.00
8.00
8.00
7.95
100
Jun 29, 2026
8.20
8.20
8.13
8.13
8.07
300
Jun 26, 2026
8.27
8.27
8.09
8.09
8.03
400
Jun 25, 2026
8.23
8.25
8.23
8.25
8.19
200
Jun 24, 2026
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
8.55
8.55
8.46
8.46
8.40
2,100
Jun 23, 2026
8.95
8.95
8.69
8.72
8.56
900
Jun 22, 2026
8.66
8.66
8.66
8.66
8.50
200
Jun 18, 2026
8.77
8.77
8.63
8.71
8.55
1,400
Jun 17, 2026
8.74
8.99
8.74
8.99
8.83
1,500
Jun 16, 2026
8.63
8.78
8.63
8.78
8.62
2,000
Jun 15, 2026
8.68
8.68
8.68
8.68
8.52
200
Jun 12, 2026
8.67
8.67
8.67
8.67
8.51
100
Jun 11, 2026
9.20
9.22
8.86
8.86
8.70
2,700
Jun 10, 2026
9.27
9.27
9.27
9.27
9.10
300
Jun 9, 2026
9.31
9.52
9.16
9.16
8.99
400
Jun 8, 2026
9.33
9.33
9.32
9.32
9.15
2,000
Jun 5, 2026
9.17
9.43
9.14
9.43
9.26
1,200
Jun 4, 2026
9.11
9.13
9.09
9.10
8.94
1,300
Jun 3, 2026
9.35
9.38
9.34
9.34
9.17
3,700
Jun 2, 2026
9.17
9.27
9.17
9.21
9.04
4,600
Jun 1, 2026
9.49
9.50
9.36
9.37
9.20
800
May 29, 2026
9.29
9.34
9.17
9.34
9.17
1,200
May 28, 2026
9.30
9.30
9.14
9.20
9.03
1,400
May 27, 2026
9.15
9.19
9.15
9.18
9.01
500
May 26, 2026
9.30
9.30
9.19
9.19
9.02
1,700
May 22, 2026
9.49
9.49
9.49
9.49
9.32
100
May 21, 2026
9.74
9.74
9.63
9.63
9.46
800
May 20, 2026
10.00
10.00
9.68
9.71
9.53
9,000
May 19, 2026
10.13
10.13
10.09
10.09
9.91
1,400
May 18, 2026
9.77
9.97
9.77
9.92
9.74
8,100
May 15, 2026
9.89
9.96
9.89
9.96
9.78
200
May 14, 2026
9.67
9.67
9.58
9.66
9.48
300
May 13, 2026
9.78
9.82
9.78
9.78
9.60
800
May 12, 2026
9.77
9.89
9.66
9.68
9.50
4,400
May 11, 2026
9.35
9.49
9.35
9.49
9.32
200
May 8, 2026
9.42
9.42
9.32
9.34
9.17
600
May 7, 2026
9.33
9.44
9.33
9.44
9.27
100
May 6, 2026
9.27
9.31
9.22
9.24
9.07
6,500
May 5, 2026
9.39
9.39
9.33
9.37
9.20
1,100
May 4, 2026
9.50
9.65
9.49
9.65
9.48
6,500
May 1, 2026
9.41
9.50
9.41
9.45
9.28
700
Apr 30, 2026
9.75
9.75
9.48
9.48
9.31
500
Apr 29, 2026
9.74
9.89
9.71
9.85
9.67
6,900
Apr 28, 2026
9.57
9.69
9.57
9.69
9.51
1,300
Apr 27, 2026
9.60
9.60
9.59
9.59
9.42
1,100
Apr 24, 2026
9.66
9.66
9.56
9.61
9.44
800
Apr 23, 2026
9.67
9.92
9.65
9.72
9.54
3,900
Apr 22, 2026
9.63
9.72
9.63
9.72
9.54
1,000
Apr 21, 2026
9.50
9.78
9.50
9.78
9.60
2,400
Apr 20, 2026
9.65
9.65
9.65
9.65
9.48
300
Apr 17, 2026
9.81
9.81
9.59
9.73
9.55
2,500
Apr 16, 2026
10.10
10.21
10.10
10.16
9.98
6,400
Apr 15, 2026
10.16
10.25
10.16
10.22
10.03
900
Apr 14, 2026
10.23
10.29
10.15
10.17
9.99
2,900
Apr 13, 2026
10.53
10.53
10.26
10.26
10.07
1,000
Apr 10, 2026
10.53
10.53
10.53
10.53
10.34
300
Apr 9, 2026
10.61
10.66
10.40
10.44
10.25
2,800
Apr 8, 2026
10.49
10.68
10.45
10.58
10.39
8,100
Apr 7, 2026
11.32
11.34
11.17
11.17
10.97
1,400
Apr 6, 2026
11.33
11.39
11.22
11.24
11.04
9,200
Apr 2, 2026
11.68
11.68
11.22
11.35
11.14
1,100
Apr 1, 2026
11.37
11.39
11.24
11.39
11.18
3,200
Mar 31, 2026
11.89
11.92
11.37
11.53
11.32
75,300
Mar 30, 2026
11.89
12.30
11.89
12.29
12.07
3,700
Mar 27, 2026
11.88
12.15
11.88
12.08
11.86
61,000
Mar 26, 2026
11.48
11.72
11.39
11.70
11.49
2,400
Mar 25, 2026
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
11.39
11.56
11.39
11.45
11.24
1,400
Mar 24, 2026
12.00
12.00
11.64
11.76
11.47
9,900
Mar 23, 2026
12.00
12.02
11.55
11.86
11.56
5,800
Mar 20, 2026
12.00
12.53
11.98
12.42
12.11
4,900
Mar 19, 2026
12.37
12.37
11.89
11.93
11.63
10,100
Mar 18, 2026
11.96
12.05
11.87
12.05
11.75
1,400
Mar 17, 2026
11.74
11.75
11.59
11.75
11.46
1,900
Mar 16, 2026
11.99
11.99
11.77
11.94
11.64
4,100
Mar 13, 2026
12.20
12.23
12.14
12.15
11.85
3,200
Mar 12, 2026
12.00
12.11
11.93
12.11
11.81
3,400
Mar 11, 2026
11.68
11.80
11.67
11.67
11.38
3,300
Mar 10, 2026
11.57
11.64
11.23
11.61
11.32
5,400
Mar 9, 2026
12.02
12.23
11.46
11.48
11.19
22,000
Mar 6, 2026
11.67
11.75
11.57
11.62
11.33
10,400
Mar 5, 2026
10.94
11.27
10.94
11.10
10.82
15,700
Mar 4, 2026
10.80
10.80
10.70
10.70
10.43
1,600
Mar 3, 2026
11.25
11.30
10.78
10.87
10.60
6,700
Mar 2, 2026
10.84
10.84
10.56
10.62
10.35
3,600
Feb 27, 2026
10.87
10.87
10.77
10.82
10.55
2,200
Feb 26, 2026
10.47
10.66
10.47
10.47
10.21
1,400
Feb 25, 2026
10.77
10.77
10.59
10.59
10.33
4,200
Feb 24, 2026
10.95
10.95
10.63
10.66
10.39
1,300
Feb 23, 2026
10.91
10.99
10.85
10.89
10.62
5,500
Feb 20, 2026
10.59
10.64
10.48
10.48
10.22
2,200
Feb 19, 2026
10.60
10.72
10.56
10.57
10.31
4,000
Feb 18, 2026
10.33
10.56
10.33
10.51
10.25
2,400
Feb 17, 2026
10.69
10.69
10.53
10.58
10.32
4,500
Feb 13, 2026
10.55
10.55
10.47
10.54
10.28
2,400
Feb 12, 2026
10.75
10.81
10.71
10.79
10.52
4,600
Feb 11, 2026
10.39
10.39
10.39
10.39
10.13
100
Feb 10, 2026
10.29
10.35
10.29
10.35
10.09
600
Feb 9, 2026
10.43
10.43
10.30
10.35
10.09
900
Feb 6, 2026
10.47
10.47
10.33
10.33
10.07
1,100
Feb 5, 2026
10.80
10.95
10.80
10.95
10.68
500
Feb 4, 2026
10.72
10.78
10.72
10.78
10.51
900
Feb 3, 2026
10.91
11.13
10.82
10.98
10.71
1,100
Feb 2, 2026
11.22
11.22
10.87
10.96
10.69
900
Jan 30, 2026
11.29
11.30
11.18
11.18
10.90
900
Jan 29, 2026
11.00
11.29
11.00
11.05
10.77
5,200
Jan 28, 2026
11.02
11.19
11.02
11.19
10.91
400
Jan 27, 2026
11.09
11.09
11.09
11.09
10.81
100
Jan 26, 2026
10.95
11.01
10.95
11.01
10.74
5,400
Jan 23, 2026
10.85
11.00
10.85
10.99
10.72
800
Jan 22, 2026
10.46
10.57
10.37
10.57
10.31
5,100
Jan 21, 2026
10.97
10.97
10.67
10.67
10.40
1,900
Jan 20, 2026
11.19
11.25
11.13
11.25
10.97
1,200
Jan 16, 2026
10.90
10.93
10.90
10.93
10.66
500
Jan 15, 2026
11.57
11.57
10.81
10.84
10.57
2,100
Jan 14, 2026
11.25
11.26
11.17
11.17
10.89
1,000
Jan 13, 2026
11.30
11.35
11.30
11.32
11.04
1,700
Jan 12, 2026
11.41
11.41
11.23
11.26
10.98
2,000
Jan 9, 2026
11.36
11.36
11.32
11.32
11.04
1,500
Jan 8, 2026
11.68
11.68
11.46
11.49
11.20
4,300
Jan 7, 2026
11.72
11.81
11.72
11.81
11.52
400
Jan 6, 2026
11.70
11.70
11.70
11.70
11.41
600
Jan 5, 2026
12.06
12.06
11.98
11.98
11.68
500
Jan 2, 2026
12.44
12.44
12.28
12.28
11.97
1,000
Dec 31, 2025
12.32
12.48
12.31
12.48
12.17
900
Dec 30, 2025
12.14
12.19
12.14
12.19
11.89
400
Dec 29, 2025
12.09
12.11
12.05
12.05
11.75
400
Dec 26, 2025
11.94
11.97
11.94
11.95
11.65
1,100
Dec 24, 2025
0.189
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
11.89
11.89
11.89
11.89
11.59
100
Dec 23, 2025
12.16
12.16
12.10
12.16
11.67
600
Dec 22, 2025
12.06
12.06
12.06
12.06
11.58
100
Dec 19, 2025
12.23
12.23
12.23
12.23
11.74
100
Dec 18, 2025
12.17
12.27
12.10
12.27
11.78
1,800
Dec 17, 2025
12.21
12.32
12.21
12.32
11.83
900
Dec 16, 2025
12.20
12.30
12.17
12.20
11.71
1,000
Dec 15, 2025
11.99
12.06
11.99
12.03
11.55
1,500
Dec 12, 2025
11.97
12.02
11.92
11.98
11.50
4,600
Dec 11, 2025
11.73
11.73
11.68
11.72
11.25
1,700
Dec 10, 2025
12.30
12.30
11.96
11.99
11.51
700
Dec 9, 2025
12.48
12.48
12.48
12.48
11.98
200
Dec 8, 2025
12.41
12.57
12.41
12.57
12.07
700
Dec 5, 2025
12.49
12.49
12.49
12.49
11.99
200
Dec 4, 2025
12.35
12.45
12.33
12.45
11.95
400
Dec 3, 2025
12.61
12.61
12.39
12.39
11.89
900
Dec 2, 2025
12.76
12.76
12.74
12.75
12.24
700
Dec 1, 2025
12.78
12.78
12.64
12.75
12.24
1,000
Nov 28, 2025
12.47
12.63
12.47
12.60
12.09
1,100
Nov 26, 2025
12.49
12.58
12.41
12.58
12.08
2,200
Nov 25, 2025
12.90
12.94
12.67
12.71
12.20
3,000
Nov 24, 2025
13.74
13.74
13.37
13.37
12.83
2,500
Nov 21, 2025
14.45
14.51
13.62
13.79
13.24
4,200
Nov 20, 2025
13.87
14.68
13.87
14.68
14.09
1,000
Nov 19, 2025
13.99
14.19
13.99
14.19
13.62
1,400
Nov 18, 2025
14.25
14.41
14.07
14.13
13.56
3,400
Nov 17, 2025
13.54
14.16
13.54
14.13
13.56
2,700
Nov 14, 2025
13.76
13.78
13.42
13.54
13.00
1,900
Nov 13, 2025
13.05
13.58
13.05
13.53
12.99
2,200
Nov 12, 2025
12.84
12.92
12.77
12.92
12.40
2,200
Nov 11, 2025
12.96
12.96
12.93
12.95
12.43
600
Nov 10, 2025
12.96
13.16
12.96
13.00
12.48
700
Nov 7, 2025
13.58
13.71
13.29
13.29
12.76
9,800
Nov 6, 2025
13.18
13.50
13.18
13.50
12.96
15,500
Nov 5, 2025
13.54
13.54
13.10
13.14
12.61
9,900
Nov 4, 2025
13.52
13.84
13.46
13.84
13.28
18,300
Nov 3, 2025
13.58
13.58
13.36
13.36
12.82
400
Oct 31, 2025
13.48
13.55
13.38
13.38
12.84
300
