NYSEArca - Nasdaq Real Time Price
USD
ProShares UltraShort S&P500 (SDS)
55.89
+1.98
(+3.67%)
At close: October 30 at 4:00:00 PM EDT
55.90
+0.01
(+0.02%)
After hours: October 30 at 7:17:56 PM EDT
Trade SDS 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
55.09
56.64
55.09
55.89
55.89
5,835,200
Oct 29, 2026
54.00
54.30
53.73
53.91
53.91
3,622,500
Oct 28, 2026
53.62
53.91
53.36
53.49
53.49
3,849,100
Oct 27, 2026
54.17
54.49
53.65
53.84
53.84
2,384,100
Oct 26, 2026
54.90
54.98
54.11
54.45
54.45
4,332,100
Oct 23, 2026
55.22
55.40
54.72
55.23
55.23
2,727,500
Oct 22, 2026
54.27
54.97
54.08
54.57
54.57
4,620,900
Oct 21, 2026
53.58
53.97
53.12
53.31
53.31
5,646,100
Oct 20, 2026
54.32
54.54
53.41
53.87
53.87
3,842,800
Oct 19, 2026
54.09
54.29
53.65
54.18
54.18
3,903,300
Oct 16, 2026
53.28
55.01
53.26
54.64
54.64
4,812,200
Oct 15, 2026
54.20
54.45
53.28
53.43
53.43
5,162,600
Oct 14, 2026
53.00
54.10
52.81
53.71
53.71
3,625,200
Oct 13, 2026
52.65
52.84
52.47
52.56
52.56
3,653,600
Oct 12, 2026
52.44
52.67
52.36
52.54
52.54
2,362,700
Oct 9, 2026
52.78
52.93
52.36
52.47
52.47
3,747,200
Oct 8, 2026
52.92
53.51
52.62
53.06
53.06
3,878,400
Oct 7, 2026
52.79
53.06
52.49
52.60
52.60
4,043,100
Oct 6, 2026
52.44
52.47
51.97
52.30
52.30
2,387,500
Oct 5, 2026
53.60
53.60
52.64
52.87
52.87
3,136,000
Oct 2, 2026
53.46
53.94
53.17
53.59
53.59
4,697,000
Oct 1, 2026
54.29
55.08
54.12
54.32
54.32
4,412,200
Sep 30, 2026
53.97
54.57
53.55
54.52
54.52
3,076,000
Sep 29, 2026
53.90
54.53
53.89
54.25
54.25
3,025,400
Sep 28, 2026
53.68
54.32
53.52
54.07
54.07
5,030,800
Sep 25, 2026
53.62
53.96
53.14
53.26
53.26
4,888,900
Sep 24, 2026
54.22
54.33
53.54
53.77
53.77
4,298,600
Sep 23, 2026
0.629
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
52.98
53.87
52.98
53.68
53.68
2,866,500
Sep 22, 2026
53.44
53.65
53.30
53.54
52.91
3,206,000
Sep 21, 2026
54.54
54.58
53.31
53.50
52.87
2,743,600
Sep 18, 2026
55.23
55.72
55.16
55.23
54.58
2,282,200
Sep 17, 2026
55.18
55.67
55.16
55.28
54.63
1,965,000
Sep 16, 2026
55.75
57.20
55.44
56.54
55.88
3,885,700
Sep 15, 2026
55.65
56.23
55.62
56.04
55.38
2,467,000
Sep 14, 2026
55.79
55.92
55.14
55.53
54.88
3,701,200
Sep 11, 2026
54.96
55.11
54.72
55.03
54.38
3,835,900
Sep 10, 2026
55.91
56.10
55.61
55.93
55.27
3,744,700
Sep 9, 2026
55.02
55.46
54.96
55.25
54.60
2,372,400
Sep 8, 2026
54.29
54.84
54.21
54.73
54.09
2,523,900
Sep 4, 2026
53.86
54.28
53.75
54.12
53.48
2,696,200
Sep 3, 2026
54.41
54.46
53.52
53.66
53.03
3,161,800
Sep 2, 2026
55.17
55.27
54.59
54.78
54.14
2,218,300
Sep 1, 2026
55.22
55.58
54.85
55.27
54.62
2,877,500
Aug 31, 2026
54.45
54.82
54.37
54.50
53.86
2,172,600
Aug 28, 2026
53.80
54.30
53.32
54.14
53.50
3,192,300
Aug 27, 2026
54.23
54.41
53.69
53.88
53.25
2,117,400
Aug 26, 2026
54.77
54.87
54.40
54.58
53.94
1,440,100
Aug 25, 2026
54.53
54.97
54.46
54.59
53.95
2,018,600
Aug 24, 2026
54.71
55.11
54.66
54.89
54.25
2,705,700
Aug 21, 2026
54.53
54.80
54.27
54.59
53.95
1,882,200
Aug 20, 2026
54.50
55.04
54.20
54.97
54.32
1,997,400
Aug 19, 2026
53.87
54.17
53.57
54.04
53.41
2,523,000
Aug 18, 2026
54.09
54.33
53.98
54.26
53.62
2,242,200
Aug 17, 2026
53.04
53.55
52.97
53.52
52.89
1,634,300
Aug 14, 2026
52.70
53.13
52.68
53.00
52.38
1,337,900
Aug 13, 2026
53.17
53.25
52.54
52.76
52.14
2,170,600
Aug 12, 2026
53.18
53.65
53.16
53.48
52.85
2,030,900
Aug 11, 2026
53.17
53.89
53.17
53.74
53.11
1,368,100
Aug 10, 2026
53.43
53.53
53.10
53.37
52.74
1,468,300
Aug 7, 2026
53.66
53.85
53.24
53.35
52.72
2,314,600
Aug 6, 2026
53.72
54.10
53.49
53.95
53.32
2,385,900
Aug 5, 2026
52.92
53.79
52.77
53.75
53.12
3,313,300
Aug 4, 2026
55.10
55.10
53.22
53.52
52.89
3,395,600
Aug 3, 2026
56.76
56.82
55.38
55.50
54.85
3,461,400
Jul 31, 2026
57.49
58.59
56.84
57.13
56.46
4,114,300
Jul 30, 2026
58.84
59.06
57.78
57.88
57.20
3,638,100
Jul 29, 2026
58.27
59.95
57.82
59.91
59.21
3,882,400
Jul 28, 2026
58.34
58.84
57.77
58.09
57.41
2,423,600
Jul 27, 2026
57.42
58.85
57.33
58.35
57.66
2,156,000
Jul 24, 2026
58.43
58.61
57.60
58.36
57.67
2,027,500
Jul 23, 2026
58.25
58.88
57.76
58.41
57.72
2,261,400
Jul 22, 2026
57.11
57.16
56.61
57.00
56.33
1,835,200
Jul 21, 2026
57.17
57.48
56.73
56.85
56.18
1,787,600
Jul 20, 2026
57.03
57.89
56.77
57.78
57.10
2,806,700
Jul 17, 2026
57.78
57.97
56.99
57.62
56.94
2,354,100
Jul 16, 2026
56.12
56.84
55.87
56.44
55.78
2,053,500
Jul 15, 2026
55.90
56.49
55.69
55.82
55.16
2,938,300
Jul 14, 2026
56.38
56.69
56.02
56.22
55.56
2,558,300
Jul 13, 2026
56.13
56.80
55.93
56.64
55.97
2,896,300
Jul 10, 2026
56.19
56.78
55.69
55.77
55.11
2,437,500
Jul 9, 2026
56.87
57.12
56.16
56.20
55.54
1,583,100
Jul 8, 2026
57.47
58.03
57.03
57.17
56.50
2,544,000
Jul 7, 2026
56.39
57.14
56.27
56.79
56.12
3,182,300
Jul 6, 2026
56.64
56.80
56.05
56.23
55.57
2,016,700
Jul 2, 2026
56.79
57.92
56.22
57.17
56.50
3,589,200
Jul 1, 2026
57.13
57.49
56.42
56.99
56.32
2,344,500
Jun 30, 2026
57.63
57.70
56.62
56.87
56.20
1,696,600
Jun 29, 2026
58.41
59.11
57.60
57.72
57.04
2,191,100
Jun 26, 2026
59.62
59.94
58.39
59.35
58.65
3,326,400
Jun 25, 2026
57.96
59.45
57.90
58.84
58.15
3,351,500
Jun 24, 2026
0.615
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
58.55
59.23
57.79
58.89
58.20
3,995,500
Jun 23, 2026
59.38
59.59
58.47
59.37
58.06
3,007,000
Jun 22, 2026
57.20
57.89
56.83
57.73
56.46
2,295,700
Jun 18, 2026
57.18
57.80
57.11
57.35
56.09
2,724,900
Jun 17, 2026
56.91
58.74
56.77
58.47
57.18
5,471,300
Jun 16, 2026
56.39
57.10
56.28
57.04
55.79
1,806,200
Jun 15, 2026
56.82
56.83
56.06
56.37
55.13
3,807,300
Jun 12, 2026
58.55
59.46
57.97
58.41
57.13
5,480,700
Jun 11, 2026
60.50
61.20
58.61
58.97
57.67
7,391,000
Jun 10, 2026
59.77
61.04
58.97
61.04
59.70
5,827,800
Jun 9, 2026
58.11
61.46
57.59
59.16
57.86
5,940,400
Jun 8, 2026
58.13
58.95
57.81
58.77
57.48
4,241,300
Jun 5, 2026
56.86
59.33
56.79
59.07
57.77
4,182,500
Jun 4, 2026
56.85
56.95
55.92
56.10
54.87
2,015,300
Jun 3, 2026
55.95
56.61
55.86
56.49
55.25
3,325,400
Jun 2, 2026
56.09
56.14
55.60
55.74
54.51
2,207,300
Jun 1, 2026
56.31
56.42
55.60
55.86
54.63
4,933,200
May 29, 2026
56.24
56.40
55.91
56.16
54.93
4,627,800
May 28, 2026
57.05
57.19
56.29
56.38
55.14
3,309,600
May 27, 2026
56.92
57.32
56.86
56.97
55.72
2,127,900
May 26, 2026
57.04
57.29
56.72
56.95
55.70
1,735,900
May 22, 2026
57.62
57.86
57.19
57.69
56.42
3,806,000
May 21, 2026
58.75
58.97
57.76
58.09
56.81
6,216,700
May 20, 2026
59.22
59.51
58.24
58.32
57.04
4,110,700
May 19, 2026
59.35
59.86
58.90
59.49
58.18
3,297,400
May 18, 2026
58.52
59.55
58.28
58.75
57.46
4,428,500
May 15, 2026
58.20
58.82
57.97
58.63
57.34
4,410,000
May 14, 2026
57.89
57.90
56.98
57.21
55.95
3,531,500
May 13, 2026
58.71
59.18
57.85
58.10
56.82
2,739,000
May 12, 2026
58.94
59.75
58.64
58.73
57.44
3,756,200
May 11, 2026
58.98
58.99
58.30
58.53
57.24
3,152,000
May 8, 2026
59.24
59.29
58.72
58.81
57.52
3,107,300
May 7, 2026
59.17
60.02
58.99
59.73
58.42
6,082,300
May 6, 2026
60.29
60.35
59.23
59.37
58.06
3,965,200
May 5, 2026
61.37
61.42
60.82
61.03
59.69
2,810,300
May 4, 2026
61.66
62.50
61.31
61.98
60.62
4,670,200
May 1, 2026
61.43
61.56
60.82
61.53
60.18
4,058,300
Apr 30, 2026
62.54
63.28
61.63
61.87
60.51
3,275,200
Apr 29, 2026
63.18
63.63
62.96
63.06
61.67
3,318,600
Apr 28, 2026
63.01
63.45
62.83
63.03
61.64
2,930,800
Apr 27, 2026
62.75
62.91
62.34
62.41
61.04
2,937,200
Apr 24, 2026
63.17
63.48
62.51
62.60
61.22
4,148,700
Apr 23, 2026
63.37
64.62
62.84
63.55
62.15
6,810,600
Apr 22, 2026
63.39
63.58
62.98
63.02
61.63
4,023,300
Apr 21, 2026
63.21
64.56
63.02
64.30
62.89
6,813,400
Apr 20, 2026
63.47
63.92
63.26
63.47
62.07
3,853,200
Apr 17, 2026
63.93
63.99
62.78
63.21
61.82
5,777,200
Apr 16, 2026
64.80
65.28
64.50
64.72
63.30
2,953,900
Apr 15, 2026
65.89
66.08
64.94
65.03
63.60
4,093,500
Apr 14, 2026
67.35
67.36
66.00
66.04
64.59
4,906,500
Apr 13, 2026
69.42
69.57
67.62
67.68
66.19
3,507,600
Apr 10, 2026
68.63
69.18
68.47
69.00
67.48
3,194,400
Apr 9, 2026
69.87
70.10
68.59
68.86
67.35
4,366,700
Apr 8, 2026
69.53
70.61
69.38
69.65
68.12
4,932,500
Apr 7, 2026
73.91
75.15
73.27
73.32
71.71
5,901,000
Apr 6, 2026
74.07
74.13
73.22
73.38
71.77
2,859,400
Apr 2, 2026
76.17
76.47
73.57
74.03
72.40
5,200,300
Apr 1, 2026
74.42
74.62
73.35
74.11
72.48
4,244,700
Mar 31, 2026
78.09
78.33
74.93
75.25
73.60
7,280,900
Mar 30, 2026
77.81
80.50
77.74
79.82
78.07
3,456,700
Mar 27, 2026
77.28
79.50
77.25
79.27
77.53
5,182,400
Mar 26, 2026
75.04
76.64
74.39
76.59
74.91
4,020,200
Mar 25, 2026
0.415
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
73.52
74.51
73.00
73.94
72.31
2,821,000
Mar 24, 2026
75.58
75.90
74.28
75.16
73.10
3,813,800
Mar 23, 2026
74.03
74.97
72.94
74.62
72.58
6,874,100
Mar 20, 2026
74.43
77.08
74.40
76.23
74.14
5,646,300
Mar 19, 2026
74.69
75.07
73.34
74.07
72.04
5,581,500
Mar 18, 2026
72.18
73.69
71.89
73.64
71.62
3,905,800
Mar 17, 2026
71.29
71.78
70.85
71.65
69.69
2,175,100
Mar 16, 2026
72.15
72.40
71.32
72.00
70.03
4,307,200
Mar 13, 2026
71.95
73.67
71.28
73.47
71.46
5,505,900
Mar 12, 2026
71.51
72.62
71.42
72.60
70.61
5,488,500
Mar 11, 2026
70.16
71.03
69.64
70.42
68.49
3,309,900
Mar 10, 2026
70.11
70.71
68.94
70.26
68.34
6,108,700
Mar 9, 2026
72.50
73.34
69.63
69.97
68.05
7,543,900
Mar 6, 2026
70.99
71.73
70.44
71.21
69.26
5,209,700
Mar 5, 2026
69.15
70.46
68.48
69.31
67.41
8,014,700
Mar 4, 2026
69.26
69.67
68.14
68.56
66.68
4,243,100
Mar 3, 2026
70.55
71.63
69.06
69.52
67.62
5,162,500
Mar 2, 2026
69.81
69.95
67.85
68.30
66.43
3,698,300
Feb 27, 2026
68.93
69.19
68.19
68.29
66.42
3,626,800
Feb 26, 2026
66.87
68.58
66.87
67.61
65.76
2,936,000
Feb 25, 2026
67.46
67.47
66.77
66.87
65.04
2,113,600
Feb 24, 2026
69.10
69.49
67.81
68.00
66.14
2,595,900
Feb 23, 2026
67.92
69.37
67.49
68.99
67.10
2,801,300
Feb 20, 2026
69.03
69.12
67.48
67.60
65.75
4,903,300
Feb 19, 2026
68.66
69.11
68.20
68.51
66.63
2,999,700
Feb 18, 2026
68.62
68.85
67.58
68.16
66.29
3,875,600
Feb 17, 2026
69.38
70.26
68.42
68.85
66.96
2,687,000
Feb 13, 2026
69.03
69.88
68.10
69.05
67.16
3,817,800
Feb 12, 2026
66.54
69.22
66.33
69.05
67.16
4,583,100
Feb 11, 2026
66.09
67.50
65.96
66.96
65.13
4,476,100
Feb 10, 2026
66.38
67.00
66.06
66.93
65.10
2,735,800
Feb 9, 2026
67.42
67.63
66.17
66.55
64.73
3,096,200
Feb 6, 2026
69.06
69.17
66.82
67.14
65.30
7,249,000
Feb 5, 2026
69.15
70.15
68.60
69.82
67.91
6,764,500
Feb 4, 2026
67.27
68.94
67.04
68.08
66.22
5,459,800
Feb 3, 2026
66.12
68.45
65.99
67.41
65.56
3,938,400
Feb 2, 2026
67.39
67.42
65.97
66.25
64.44
2,980,600
Jan 30, 2026
66.94
67.83
66.48
66.92
65.09
4,032,400
Jan 29, 2026
66.02
68.20
65.91
66.47
64.65
4,243,100
Jan 28, 2026
65.87
66.45
65.71
66.15
64.34
3,607,500
Jan 27, 2026
66.39
66.51
65.94
66.13
64.32
1,814,700
Jan 26, 2026
67.10
67.20
66.38
66.66
64.83
1,694,800
Jan 23, 2026
67.53
67.70
66.97
67.32
65.48
1,926,400
Jan 22, 2026
67.14
67.72
66.89
67.33
65.49
2,819,300
Jan 21, 2026
69.20
69.50
67.33
68.02
66.16
4,216,400
Jan 20, 2026
68.84
69.78
68.21
69.59
67.68
3,509,100
Jan 16, 2026
66.46
67.16
66.35
66.88
65.05
2,258,100
Jan 15, 2026
66.22
66.86
66.05
66.67
64.84
1,776,700
Jan 14, 2026
66.90
67.82
66.77
66.99
65.16
3,189,300
Jan 13, 2026
66.02
66.81
65.92
66.35
64.53
1,944,300
Jan 12, 2026
66.93
66.93
65.90
66.08
64.27
1,572,300
Jan 9, 2026
66.93
67.21
66.03
66.27
64.46
2,744,500
Jan 8, 2026
67.22
67.49
66.89
67.11
65.27
2,447,600
Jan 7, 2026
66.56
67.11
66.22
67.07
65.23
2,514,900
Jan 6, 2026
67.37
67.40
66.52
66.62
64.80
2,154,500
Jan 5, 2026
67.64
67.66
67.06
67.40
65.55
1,995,800
Jan 2, 2026
67.78
68.95
67.55
68.30
66.43
3,296,500
Dec 31, 2025
67.45
68.52
67.42
68.49
66.61
1,209,400
Dec 30, 2025
67.35
67.53
67.15
67.46
65.61
978,600
Dec 29, 2025
67.32
67.61
67.01
67.27
65.43
1,550,400
Dec 26, 2025
66.69
66.97
66.51
66.76
64.93
1,105,000
Dec 24, 2025
1.173
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
67.18
67.20
66.62
66.71
64.88
828,300
Dec 23, 2025
69.13
69.13
68.28
68.32
65.31
1,569,800
Dec 22, 2025
69.09
69.35
68.82
68.92
65.88
1,327,800
Dec 19, 2025
70.61
70.63
69.67
69.77
66.69
1,969,700
Dec 18, 2025
70.77
71.33
70.10
71.01
67.88
2,384,600
Dec 17, 2025
70.30
72.10
70.20
72.07
68.89
2,940,500
Dec 16, 2025
70.42
71.29
70.05
70.49
67.38
2,740,800
Dec 15, 2025
69.06
70.38
69.05
70.08
66.99
1,920,600
Dec 12, 2025
68.56
70.36
68.44
69.86
66.78
3,972,200
Dec 11, 2025
69.13
69.72
68.31
68.33
65.32
3,446,300
Dec 10, 2025
69.65
69.90
68.34
68.64
65.61
4,272,200
Dec 9, 2025
69.50
69.61
69.05
69.52
66.46
2,402,000
Dec 8, 2025
68.78
69.79
68.78
69.38
66.32
2,384,900
Dec 5, 2025
69.00
69.19
68.40
68.96
65.92
3,051,200
Dec 4, 2025
68.96
69.74
68.95
69.14
66.09
1,706,600
Dec 3, 2025
69.91
70.08
69.02
69.24
66.19
2,206,300
Dec 2, 2025
69.60
70.14
69.20
69.69
66.62
2,425,100
Dec 1, 2025
70.22
70.22
69.37
69.91
66.83
3,280,000
Nov 28, 2025
69.76
69.86
69.20
69.27
66.22
1,693,500
Nov 26, 2025
70.40
70.57
69.53
69.96
66.88
12,628,000
Nov 25, 2025
72.27
73.17
70.65
70.89
67.76
3,431,700
Nov 24, 2025
73.62
73.86
71.94
72.23
69.05
4,546,900
Nov 21, 2025
75.34
76.31
73.13
74.41
71.13
7,662,600
Nov 20, 2025
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
71.32
75.96
70.73
75.85
72.51
4,565,800
Nov 19, 2025
74.05
74.50
72.50
73.60
70.36
9,611,040
Nov 18, 2025
73.75
75.05
73.05
74.10
70.83
11,062,280
Nov 17, 2025
72.05
73.65
71.15
72.90
69.69
10,616,620
Nov 14, 2025
72.95
73.40
70.75
71.55
68.40
10,236,060
Nov 13, 2025
69.75
71.75
69.65
71.45
68.30
9,762,520
Nov 12, 2025
68.85
69.65
68.80
69.20
66.15
5,491,240
Nov 11, 2025
69.85
70.05
69.05
69.25
66.20
6,470,600
Nov 10, 2025
70.45
70.90
69.35
69.55
66.48
5,189,980
Nov 7, 2025
72.40
73.80
71.70
71.70
68.54
8,584,560
Nov 6, 2025
70.50
72.15
70.30
71.80
68.63
8,546,740
Nov 5, 2025
70.80
71.00
69.55
70.25
67.15
5,727,920
Nov 4, 2025
70.55
70.85
69.75
70.75
67.63
7,307,320
Nov 3, 2025
68.60
69.75
68.55
69.10
66.05
5,161,560
Oct 31, 2025
68.70
69.90
68.70
69.30
66.24
7,076,740
