ProShares UltraShort S&P500 (SDS) Chart & Stock Price History → Trending Stocks Sent To You In Real Time (From Huge Alerts) (Ad) Free SDS Stock Alerts $24.85 -0.40 (-1.58%) (As of 03/27/2024 ET) Add Compare Share Share ChartStock AnalysisChartHeadlinesHoldingsOwnershipStock AnalysisChartHeadlinesHoldingsOwnership ProShares UltraShort S&P500 Stock Price Performance5 Day Performance-0.48%1 Month Performance-7.00%3 Month Performance-16.41%6 Month Performance-33.36%Year-To-Date Performance-16.95%1 Year Performance-41.60% Receive SDS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for ProShares UltraShort S&P500 and its competitors with MarketBeat's FREE daily newsletter Email Address Ad MarketBeatYour $200 account credit is about to expireUpdate to MarketBeat All Access and Save $300 on Your Annual SubscriptionStart Your Risk-Free Trial Here SDS Stock Chart for Thursday, March, 28, 2024 SDS Chart by TradingView ProShares UltraShort S&P500 Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$25.26$24.85-1.62%$25.20$24.847.19 million shs$682.38 million03/26/2024$25.12$25.26+0.56%$25.27$24.974.25 million shs$693.64 million03/25/2024$24.97$25.12+0.60%$25.15$25.024.34 million shs$689.80 million03/22/2024$24.88$24.97+0.36%$25.00$24.854.83 million shs$685.68 million03/21/2024$25.02$24.88-0.56%$24.89$24.695.78 million shs$683.21 million03/20/2024$25.80$25.02-3.02%$25.54$25.009.50 million shs$687.05 million Get the Latest News and Ratings for SDS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ProShares UltraShort S&P500 and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$26.08$25.80-1.07%$26.28$25.786.53 million shs$708.47 million03/18/2024$26.40$26.08-1.21%$26.14$25.825.88 million shs$716.16 million03/15/2024$26.02$26.40+1.46%$26.55$26.218.69 million shs$724.94 million03/14/2024$25.90$26.02+0.48%$26.34$25.818.17 million shs$714.51 million03/13/2024$25.80$25.90+0.37%$26.04$25.764.58 million shs$711.08 million03/12/2024$26.36$25.80-2.12%$26.42$25.759.77 million shs$708.47 million03/11/2024$26.30$26.36+0.23%$26.66$26.316.13 million shs$723.85 million03/08/2024$25.97$26.30+1.27%$26.37$25.6511.75 million shs$722.20 million03/07/2024$26.47$25.97-1.89%$26.26$25.888.34 million shs$713.14 million03/06/2024$26.74$26.47-1.01%$26.63$26.248.19 million shs$726.87 million03/05/2024$26.21$26.74+2.02%$26.98$26.398.58 million shs$734.28 million03/04/2024$26.14$26.21+0.27%$26.24$26.024.93 million shs$719.73 million03/01/2024$26.63$26.14-1.84%$26.59$26.108.27 million shs$717.80 million02/29/2024$26.81$26.63-0.67%$26.92$26.458.19 million shs$731.26 million02/28/2024$26.72$26.81+0.34%$26.93$26.734.04 million shs$736.20 million02/27/2024$26.80$26.72-0.30%$26.95$26.694.97 million shs$733.73 million02/26/2024$26.60$26.80+0.75%$26.82$26.525.31 million shs$735.93 million02/23/2024$26.61$26.60-0.04%$26.67$26.368.20 million shs$730.44 million02/22/2024$27.74$26.61-4.07%$27.13$26.5211.94 million shs$730.71 million02/21/2024$27.79$27.74-0.18%$28.15$27.727.47 million shs$761.74 million02/20/2024$27.47$27.79+1.16%$28.03$27.609.56 million shs$763.11 million02/19/2024$27.47$27.47$27.55$27.119.54 million shs$754.33 million02/16/2024$27.18$27.47+1.07%$27.55$27.119.53 million shs$754.33 million02/15/2024$27.52$27.18-1.24%$27.54$27.167.33 million shs$746.36 million02/14/2024$28.02$27.52-1.78%$28.00$27.479.94 million shs$755.70 million02/13/2024$27.25$28.02+2.83%$28.39$27.8310.10 million shs$769.43 million02/12/2024$27.23$27.25+0.07%$27.34$26.995.16 million shs$748.29 million02/09/2024$27.53$27.23-1.09%$27.52$27.189.09 million shs$747.74 million02/08/2024$27.54$27.53-0.04%$27.65$27.504.00 million shs$755.97 million02/07/2024$27.99$27.54-1.61%$27.83$27.484.91 million shs$756.25 million02/06/2024$28.11$27.99-0.43%$28.20$27.957.16 million shs$768.61 million02/05/2024$27.93$28.11+0.64%$28.40$27.958.70 million shs$771.90 million02/02/2024$28.51$27.93-2.03%$28.51$27.7314.58 million shs$766.96 million02/01/2024$29.23$28.51-2.46%$29.16$28.519.20 million shs$782.89 millionCBOE shift unlocks new weekend income strategy (Ad)You might not immediately realize what you’re reading. Let me help you out a little… What you're looking at is a “special perk” set up by the Chicago Board of Options Exchange. You're probably wondering, “Okay… But how does that affect me?” This perk now allows everyday traders like yourself to target extra income over the weekend. Check out this training for the full story! 01/31/2024$28.30$29.23+3.29%$29.24$28.5315.44 million shs$802.66 million01/30/2024$28.26$28.30+0.14%$28.40$28.224.29 million shs$777.12 million01/29/2024$28.69$28.26-1.50%$28.74$28.246.08 million shs$776.02 million01/26/2024$28.61$28.69+0.28%$28.79$28.495.91 million shs$787.83 million01/25/2024$28.90$28.61-1.00%$28.92$28.576.26 million shs$785.63 million01/24/2024$28.93$28.90-0.10%$28.94$28.499.02 million shs$793.59 million01/23/2024$29.09$28.93-0.55%$29.18$28.925.91 million shs$794.42 million01/22/2024$29.22$29.09-0.44%$29.18$28.898.66 million shs$798.81 million01/19/2024$29.95$29.22-2.44%$29.90$29.189.66 million shs$802.38 million01/18/2024$30.47$29.95-1.71%$30.48$29.889.33 million shs$822.43 million01/17/2024$30.12$30.47+1.16%$30.76$30.399.13 million shs$836.71 million01/16/2024$29.88$30.12+0.80%$30.34$29.908.56 million shs$827.10 million01/15/2024$29.88$29.88$30.06$29.647.86 million shs$820.51 million01/12/2024$29.90$29.88-0.07%$30.06$29.647.86 million shs$820.51 million01/11/2024$29.84$29.90+0.20%$30.40$29.6714.69 million shs$821.05 million01/10/2024$30.16$29.84-1.06%$30.18$29.725.74 million shs$819.41 million01/09/2024$30.07$30.16+0.30%$30.48$30.035.90 million shs$828.19 million01/08/2024$30.93$30.07-2.78%$30.89$30.059.41 million shs$825.72 million01/05/2024$31.00$30.93-0.23%$31.13$30.6011.22 million shs$849.34 million01/04/2024$30.78$31.00+0.71%$31.03$30.528.33 million shs$851.26 million01/03/2024$30.27$30.78+1.68%$30.85$30.469.62 million shs$845.22 million01/02/2024$29.92$30.27+1.17%$30.54$30.146.98 million shs$831.21 million01/01/2024$29.92$29.92$30.17$29.7111.56 million shs$821.60 million12/29/2023$29.73$29.92+0.64%$30.17$29.7111.55 million shs$821.60 million12/28/2023$29.73$29.73$29.78$29.635.93 million shs$816.39 million12/27/2023$29.82$29.73-0.30%$29.92$29.709.20 million shs$816.39 million12/26/2023$30.06$29.82-0.80%$30.02$29.703.51 million shs$818.86 million Related Companies: ProShares Short QQQ Stock Price Chart Invesco Russell 1000 Equal Weight ETF Stock Price Chart ProShares UltraPro Short S&P 500 Stock Price Chart Invesco S&P 500 High Beta ETF Stock Price Chart Invesco S&P 100 Equal Weight ETF Stock Price Chart ProShares UltraPro Dow30 Stock Price Chart BNY Mellon International Equity ETF Stock Price Chart Direxion Daily S&P 500 Bear 3X Shares Stock Price Chart SPDR Russell 1000 Low Volatility Focus ETF Stock Price Chart Day Hagan/Ned Davis Research Smart Sector ETF Stock Price Chart Receive SDS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ProShares UltraShort S&P500 and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:SDS) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the Markets“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin AnalyticsThe 3rd Revolution in WarfareWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ProShares UltraShort S&P500 Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.