SDD Historical Prices
NYSEARCA: SDDProSharesTrading--Inverse EquityETFUSD
9.33-0.0265 (-0.28%)
At close: Oct 8, 12:18 PM ET · Delayed 15 min
SDD price history
The price history for ProShares UltraShort SmallCap600 (SDD) on this page begins on January 22, 2007, when the stock closed at $9,035.52; it most recently closed at $9.36 on October 5, 2026. The highest price in this record is $22,955.52, reached on November 17, 2008; the latest close is 100.0% below that peak. Across the 18 complete calendar years in the table, SDD finished higher in 2 and lower in 16. Its best year was 2022 (+20.1%) and its worst was 2009 (-56.7%).
Over roughly 20 years the share price changed -99.9%, a -29.4% compound annual price return (excluding dividends). In the last 12 months alone, SDD has lost 31.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SDD returns
1 week
-0.46%
1 month
+9.18%
3 months
+12.32%
6 months
-10.38%
Year to date
-25.03%
1 year
-31.20%
3 years
-64.98%
5 years
-60.07%
SDD price return, excluding dividends.
SDD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.36 | -23.81% |
| 2025 | 12.28 | -18.19% |
| 2024 | 15.01 | -18.56% |
| 2023 | 18.43 | -28.34% |
| 2022 | 25.72 | +20.13% |
| 2021 | 21.41 | -46.58% |
| 2020 | 40.08 | -55.23% |
| 2019 | 89.52 | -33.55% |
| 2018 | 134.72 | +7.88% |
| 2017 | 124.88 | -25.45% |
| 2016 | 167.52 | -43.66% |
| 2015 | 297.36 | -7.54% |
| 2014 | 321.60 | -17.96% |
| 2013 | 392.00 | -49.38% |
| 2012 | 774.40 | -37.16% |
| 2011 | 1,232.32 | -29.16% |
| 2010 | 1,739.52 | -48.39% |
| 2009 | 3,370.24 | -56.67% |
| 2008 | 7,778.56 | -21.84% |
| 2007* | 9,952.00 | +10.14% |
SDD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.38 | 9.38 | 9.36 | 9.36 | +2.26% | |
| 9.11 | 9.16 | 9.11 | 9.15 | +0.22% | |
| 9.13 | 9.13 | 9.13 | 9.13 | -0.44% | |
| 9.20 | 9.21 | 9.10 | 9.17 | -2.45% | |
| 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | |
| 9.44 | 9.50 | 9.41 | 9.50 | +1.06% | |
| 9.44 | 9.44 | 9.39 | 9.40 | +0.64% | |
| 9.32 | 9.39 | 9.32 | 9.34 | +1.63% | |
| 9.18 | 9.29 | 9.18 | 9.19 | -0.65% | |
| 9.30 | 9.30 | 9.24 | 9.25 | +0.33% | |
| 9.21 | 9.22 | 9.21 | 9.22 | +1.77% | |
| 9.05 | 9.06 | 9.05 | 9.06 | -0.77% | |
| 9.11 | 9.13 | 9.07 | 9.13 | -0.87% | |
| 9.22 | 9.26 | 9.21 | 9.21 | +1.32% | |
| 8.99 | 9.09 | 8.95 | 9.09 | -0.44% | |
| 9.10 | 9.24 | 8.89 | 9.13 | +1.00% | |
| 9.03 | 9.04 | 9.01 | 9.04 | +1.12% | |
| 8.85 | 8.94 | 8.83 | 8.94 | +1.48% | |
| 8.69 | 8.83 | 8.69 | 8.81 | -1.12% | |
| 8.86 | 8.91 | 8.85 | 8.91 | +1.95% | |
| 8.64 | 8.74 | 8.64 | 8.74 | +1.98% | |
| 8.51 | 8.57 | 8.49 | 8.57 | +1.90% | |
| 8.42 | 8.42 | 8.41 | 8.41 | -0.71% | |
| 8.45 | 8.49 | 8.45 | 8.47 | -0.70% | |
| 8.73 | 8.73 | 8.48 | 8.53 | -2.29% | |
| 8.58 | 8.76 | 8.54 | 8.73 | +2.71% | |
| 8.50 | 8.50 | 8.50 | 8.50 | +1.43% | |
| 8.16 | 8.38 | 8.16 | 8.38 | +1.33% | |
| 8.25 | 8.27 | 8.25 | 8.27 | +0.24% | |
| 8.23 | 8.25 | 8.22 | 8.25 | 0.00% | |
| 8.28 | 8.30 | 8.25 | 8.25 | +0.12% | |
| 8.14 | 8.24 | 8.14 | 8.24 | +0.86% | |
| 8.22 | 8.22 | 8.17 | 8.17 | -1.33% | |
| 8.29 | 8.29 | 8.21 | 8.28 | +1.85% | |
| 8.03 | 8.13 | 8.03 | 8.13 | 0.00% | |
| 8.01 | 8.13 | 8.01 | 8.13 | +2.91% | |
| 7.88 | 7.91 | 7.88 | 7.90 | +0.64% | |
| 7.87 | 7.87 | 7.85 | 7.85 | -0.63% | |
| 7.85 | 7.95 | 7.85 | 7.90 | -0.75% | |
| 8.02 | 8.02 | 7.93 | 7.96 | -0.87% | |
| 7.99 | 8.03 | 7.99 | 8.03 | -0.62% | |
| 8.06 | 8.08 | 8.06 | 8.08 | +1.51% | |
| 8.08 | 8.08 | 7.95 | 7.96 | -1.36% | |
| 8.06 | 8.07 | 8.06 | 8.07 | +1.64% | |
| 7.92 | 7.94 | 7.92 | 7.94 | +1.66% | |
| 7.93 | 7.93 | 7.79 | 7.81 | -3.22% | |
| 8.14 | 8.14 | 8.07 | 8.07 | -3.47% | |
| 8.55 | 8.59 | 8.36 | 8.36 | +0.12% | |
| 8.49 | 8.49 | 8.35 | 8.35 | -1.76% | |
| 8.41 | 8.50 | 8.41 | 8.50 | +3.03% | |
| 8.39 | 8.39 | 8.25 | 8.25 | -1.43% | |
| 8.45 | 8.45 | 8.37 | 8.37 | -0.95% | |
| 8.35 | 8.45 | 8.35 | 8.45 | +0.24% | |
| 8.54 | 8.54 | 8.43 | 8.43 | +1.44% | |
| 8.28 | 8.34 | 8.28 | 8.31 | +1.34% | |
| 8.25 | 8.25 | 8.20 | 8.20 | -2.26% | |
| 8.39 | 8.39 | 8.39 | 8.39 | +1.45% | |
| 8.29 | 8.29 | 8.27 | 8.27 | +1.47% | |
| 8.19 | 8.19 | 8.15 | 8.15 | -1.45% | |
| 8.30 | 8.30 | 8.27 | 8.27 | -0.96% | |
| 8.35 | 8.35 | 8.35 | 8.35 | -0.71% | |
| 8.41 | 8.41 | 8.41 | 8.41 | +0.96% | |
| 8.35 | 8.36 | 8.29 | 8.33 | 0.00% | |
| 8.32 | 8.33 | 8.32 | 8.33 | -2.12% | |
| 8.48 | 8.61 | 8.44 | 8.51 | +2.16% | |
| 8.27 | 8.33 | 8.27 | 8.33 | +1.83% | |
| 8.18 | 8.18 | 8.13 | 8.18 | -0.61% | |
| 8.03 | 8.23 | 8.03 | 8.23 | +2.11% | |
| 8.00 | 8.06 | 7.93 | 8.06 | +0.75% | |
| 8.00 | 8.00 | 8.00 | 8.00 | -1.60% | |
| 8.20 | 8.20 | 8.13 | 8.13 | +0.49% | |
| 8.27 | 8.27 | 8.09 | 8.09 | -1.94% | |
| 8.23 | 8.25 | 8.23 | 8.25 | -2.48% | |
| 8.55 | 8.55 | 8.46 | 8.46 | -2.98% | |
| 8.95 | 8.95 | 8.69 | 8.72 | +0.69% | |
| 8.66 | 8.66 | 8.66 | 8.66 | -0.57% | |
| 8.77 | 8.77 | 8.63 | 8.71 | -3.11% | |
| 8.74 | 8.99 | 8.74 | 8.99 | +2.39% | |
| 8.63 | 8.78 | 8.63 | 8.78 | +1.15% | |
| 8.68 | 8.68 | 8.68 | 8.68 | +0.12% | |
| 8.67 | 8.67 | 8.67 | 8.67 | -2.14% | |
| 9.20 | 9.22 | 8.86 | 8.86 | -4.42% | |
| 9.27 | 9.27 | 9.27 | 9.27 | +1.20% | |
| 9.31 | 9.52 | 9.16 | 9.16 | -1.72% | |
| 9.33 | 9.33 | 9.32 | 9.32 | -1.17% | |
| 9.17 | 9.43 | 9.14 | 9.43 | +3.63% | |
| 9.11 | 9.13 | 9.09 | 9.10 | -2.57% | |
| 9.35 | 9.38 | 9.34 | 9.34 | +1.41% | |
| 9.17 | 9.27 | 9.17 | 9.21 | -1.71% | |
| 9.49 | 9.50 | 9.36 | 9.37 | +0.32% | |
| 9.29 | 9.34 | 9.17 | 9.34 | +1.52% | |
| 9.30 | 9.30 | 9.14 | 9.20 | +0.22% | |
| 9.15 | 9.19 | 9.15 | 9.18 | -0.11% | |
| 9.30 | 9.30 | 9.19 | 9.19 | -3.16% | |
| 9.49 | 9.49 | 9.49 | 9.49 | -1.45% | |
| 9.74 | 9.74 | 9.63 | 9.63 | -0.82% | |
| 10.00 | 10.00 | 9.68 | 9.71 | -3.77% | |
| 10.13 | 10.13 | 10.09 | 10.09 | +1.71% | |
| 9.77 | 9.97 | 9.77 | 9.92 | -0.40% | |
| 9.89 | 9.96 | 9.89 | 9.96 | +3.11% | |
| 9.67 | 9.67 | 9.58 | 9.66 | -1.23% | |
| 9.78 | 9.82 | 9.78 | 9.78 | +1.03% | |
| 9.77 | 9.89 | 9.66 | 9.68 | +2.00% | |
| 9.35 | 9.49 | 9.35 | 9.49 | +1.61% | |
| 9.42 | 9.42 | 9.32 | 9.34 | -1.06% | |
| 9.33 | 9.44 | 9.33 | 9.44 | +2.16% | |
| 9.27 | 9.31 | 9.22 | 9.24 | -1.39% | |
| 9.39 | 9.39 | 9.33 | 9.37 | -2.90% | |
| 9.50 | 9.65 | 9.49 | 9.65 | +2.12% | |
| 9.41 | 9.50 | 9.41 | 9.45 | -0.32% | |
| 9.75 | 9.75 | 9.48 | 9.48 | -3.76% | |
| 9.74 | 9.89 | 9.71 | 9.85 | +1.65% | |
| 9.57 | 9.69 | 9.57 | 9.69 | +1.04% | |
| 9.60 | 9.60 | 9.59 | 9.59 | -0.21% | |
| 9.66 | 9.66 | 9.56 | 9.61 | -1.13% | |
| 9.67 | 9.92 | 9.65 | 9.72 | 0.00% | |
| 9.63 | 9.72 | 9.63 | 9.72 | -0.61% | |
| 9.50 | 9.78 | 9.50 | 9.78 | +1.35% | |
| 9.65 | 9.65 | 9.65 | 9.65 | -0.82% | |
| 9.81 | 9.81 | 9.59 | 9.73 | -4.23% | |
| 10.10 | 10.21 | 10.10 | 10.16 | -0.59% | |
| 10.16 | 10.25 | 10.16 | 10.22 | +0.49% | |
| 10.23 | 10.29 | 10.15 | 10.17 | -0.88% | |
| 10.53 | 10.53 | 10.26 | 10.26 | -2.56% | |
| 10.53 | 10.53 | 10.53 | 10.53 | +0.86% | |
| 10.61 | 10.66 | 10.40 | 10.44 | -1.32% | |
| 10.49 | 10.68 | 10.45 | 10.58 | -5.28% | |
| 11.32 | 11.34 | 11.17 | 11.17 | -0.62% | |
| 11.33 | 11.39 | 11.22 | 11.24 | -0.97% | |
| 11.68 | 11.68 | 11.22 | 11.35 | -0.35% | |
| 11.37 | 11.39 | 11.24 | 11.39 | -1.21% | |
| 11.89 | 11.92 | 11.37 | 11.53 | -6.18% | |
| 11.89 | 12.30 | 11.89 | 12.29 | +1.74% | |
| 11.88 | 12.15 | 11.88 | 12.08 | +3.25% | |
| 11.48 | 11.72 | 11.39 | 11.70 | +2.18% | |
| 11.39 | 11.56 | 11.39 | 11.45 | -2.64% | |
| 12.00 | 12.00 | 11.64 | 11.76 | -0.84% | |
| 12.00 | 12.02 | 11.55 | 11.86 | -4.51% | |
| 12.00 | 12.53 | 11.98 | 12.42 | +4.11% | |
| 12.37 | 12.37 | 11.89 | 11.93 | -1.00% | |
| 11.96 | 12.05 | 11.87 | 12.05 | +2.55% | |
| 11.74 | 11.75 | 11.59 | 11.75 | -1.59% | |
| 11.99 | 11.99 | 11.77 | 11.94 | -1.73% | |
| 12.20 | 12.23 | 12.14 | 12.15 | +0.33% | |
| 12.00 | 12.11 | 11.93 | 12.11 | +3.77% | |
| 11.68 | 11.80 | 11.67 | 11.67 | +0.52% | |
| 11.57 | 11.64 | 11.23 | 11.61 | +1.13% | |
| 12.02 | 12.23 | 11.46 | 11.48 | -1.20% | |
| 11.67 | 11.75 | 11.57 | 11.62 | +4.68% | |
| 10.94 | 11.27 | 10.94 | 11.10 | +3.74% | |
| 10.80 | 10.80 | 10.70 | 10.70 | -1.56% | |
| 11.25 | 11.30 | 10.78 | 10.87 | +2.35% | |
| 10.84 | 10.84 | 10.56 | 10.62 | -1.85% | |
| 10.87 | 10.87 | 10.77 | 10.82 | +3.34% | |
| 10.47 | 10.66 | 10.47 | 10.47 | -1.13% | |
| 10.77 | 10.77 | 10.59 | 10.59 | -0.66% | |
| 10.95 | 10.95 | 10.63 | 10.66 | -2.11% | |
| 10.91 | 10.99 | 10.85 | 10.89 | +3.91% | |
| 10.59 | 10.64 | 10.48 | 10.48 | -0.85% | |
| 10.60 | 10.72 | 10.56 | 10.57 | +0.57% | |
| 10.33 | 10.56 | 10.33 | 10.51 | -0.66% | |
| 10.69 | 10.69 | 10.53 | 10.58 | +0.38% | |
| 10.55 | 10.55 | 10.47 | 10.54 | -2.32% | |
| 10.75 | 10.81 | 10.71 | 10.79 | +3.85% | |
| 10.39 | 10.39 | 10.39 | 10.39 | +0.39% | |
| 10.29 | 10.35 | 10.29 | 10.35 | 0.00% | |
| 10.43 | 10.43 | 10.30 | 10.35 | +0.19% | |
| 10.47 | 10.47 | 10.33 | 10.33 | -5.66% | |
| 10.80 | 10.95 | 10.80 | 10.95 | +1.58% | |
| 10.72 | 10.78 | 10.72 | 10.78 | -1.82% | |
| 10.91 | 11.13 | 10.82 | 10.98 | +0.18% | |
| 11.22 | 11.22 | 10.87 | 10.96 | -1.97% | |
| 11.29 | 11.30 | 11.18 | 11.18 | +1.18% | |
| 11.00 | 11.29 | 11.00 | 11.05 | -1.25% | |
| 11.02 | 11.19 | 11.02 | 11.19 | +0.90% | |
| 11.09 | 11.09 | 11.09 | 11.09 | +0.73% | |
| 10.95 | 11.01 | 10.95 | 11.01 | +0.18% | |
| 10.85 | 11.00 | 10.85 | 10.99 | +3.97% | |
| 10.46 | 10.57 | 10.37 | 10.57 | -0.94% | |
| 10.97 | 10.97 | 10.67 | 10.67 | -5.16% | |
| 11.19 | 11.25 | 11.13 | 11.25 | +2.93% | |
| 10.90 | 10.93 | 10.90 | 10.93 | +0.83% | |
| 11.57 | 11.57 | 10.81 | 10.84 | -2.95% | |
| 11.25 | 11.26 | 11.17 | 11.17 | -1.33% | |
| 11.30 | 11.35 | 11.30 | 11.32 | +0.53% | |
| 11.41 | 11.41 | 11.23 | 11.26 | -0.53% | |
| 11.36 | 11.36 | 11.32 | 11.32 | -1.48% | |
| 11.68 | 11.68 | 11.46 | 11.49 | -2.71% | |
| 11.72 | 11.81 | 11.72 | 11.81 | +0.94% | |
| 11.70 | 11.70 | 11.70 | 11.70 | -2.34% | |
| 12.06 | 12.06 | 11.98 | 11.98 | -2.44% | |
| 12.44 | 12.44 | 12.28 | 12.28 | -1.60% | |
| 12.32 | 12.48 | 12.31 | 12.48 | +2.38% | |
| 12.14 | 12.19 | 12.14 | 12.19 | +1.16% | |
| 12.09 | 12.11 | 12.05 | 12.05 | +0.84% | |
| 11.94 | 11.97 | 11.94 | 11.95 | +0.50% | |
| 11.89 | 11.89 | 11.89 | 11.89 | -2.22% | |
| 12.16 | 12.16 | 12.10 | 12.16 | +0.83% | |
| 12.06 | 12.06 | 12.06 | 12.06 | -1.39% | |
| 12.23 | 12.23 | 12.23 | 12.23 | -0.33% | |
| 12.17 | 12.27 | 12.10 | 12.27 | -0.41% | |
| 12.21 | 12.32 | 12.21 | 12.32 | +0.98% | |
| 12.20 | 12.30 | 12.17 | 12.20 | +1.41% | |
| 11.99 | 12.06 | 11.99 | 12.03 | +0.42% | |
| 11.97 | 12.02 | 11.92 | 11.98 | +2.22% | |
| 11.73 | 11.73 | 11.68 | 11.72 | -2.25% | |
| 12.30 | 12.30 | 11.96 | 11.99 | -3.93% | |
| 12.48 | 12.48 | 12.48 | 12.48 | -0.72% | |
| 12.41 | 12.57 | 12.41 | 12.57 | +0.64% | |
| 12.49 | 12.49 | 12.49 | 12.49 | +0.32% | |
| 12.35 | 12.45 | 12.33 | 12.45 | +0.48% | |
| 12.61 | 12.61 | 12.39 | 12.39 | -2.82% | |
| 12.76 | 12.76 | 12.74 | 12.75 | 0.00% | |
| 12.78 | 12.78 | 12.64 | 12.75 | +1.19% | |
| 12.47 | 12.63 | 12.47 | 12.60 | +0.16% | |
| 12.49 | 12.58 | 12.41 | 12.58 | -1.02% | |
| 12.90 | 12.94 | 12.67 | 12.71 | -4.94% | |
| 13.74 | 13.74 | 13.37 | 13.37 | -3.05% | |
| 14.45 | 14.51 | 13.62 | 13.79 | -6.06% | |
| 13.87 | 14.68 | 13.87 | 14.68 | +3.45% | |
| 13.99 | 14.19 | 13.99 | 14.19 | +0.42% | |
| 14.25 | 14.41 | 14.07 | 14.13 | 0.00% | |
| 13.54 | 14.16 | 13.54 | 14.13 | +4.36% | |
| 13.76 | 13.78 | 13.42 | 13.54 | +0.07% | |
| 13.05 | 13.58 | 13.05 | 13.53 | +4.72% | |
| 12.84 | 12.92 | 12.77 | 12.92 | -0.23% | |
| 12.96 | 12.96 | 12.93 | 12.95 | -0.38% | |
| 12.96 | 13.16 | 12.96 | 13.00 | -2.18% | |
| 13.58 | 13.71 | 13.29 | 13.29 | -1.56% | |
| 13.18 | 13.50 | 13.18 | 13.50 | +2.74% | |
| 13.54 | 13.54 | 13.10 | 13.14 | -5.06% | |
| 13.52 | 13.84 | 13.46 | 13.84 | +3.59% | |
| 13.58 | 13.58 | 13.36 | 13.36 | -0.15% | |
| 13.48 | 13.55 | 13.38 | 13.38 | -0.22% | |
| 13.34 | 13.41 | 13.27 | 13.41 | +2.29% | |
| 12.90 | 13.16 | 12.76 | 13.11 | +2.82% | |
| 12.81 | 12.81 | 12.75 | 12.75 | +1.03% | |
| 12.41 | 12.62 | 12.41 | 12.62 | 0.00% | |
| 12.48 | 12.62 | 12.48 | 12.62 | -1.56% | |
| 12.82 | 12.82 | 12.82 | 12.82 | -2.36% | |
| 13.09 | 13.13 | 13.09 | 13.13 | +2.10% | |
| 12.86 | 12.86 | 12.86 | 12.86 | -0.69% | |
| 12.99 | 13.04 | 12.88 | 12.95 | -2.78% | |
| 13.36 | 13.39 | 13.32 | 13.32 | +0.23% | |
| 13.29 | 13.36 | 12.96 | 13.29 | +2.55% | |
| 12.76 | 13.04 | 12.76 | 12.96 | -1.74% | |
| 13.55 | 13.55 | 13.09 | 13.19 | -3.01% | |
| 13.70 | 13.75 | 13.60 | 13.60 | — |