SDOW Historical Prices
NYSEARCA: SDOWProSharesTrading--Inverse EquityETFUSD
25.51-0.185 (-0.72%)
Market open · Delayed 15 min · as of Oct 9, 9:48 AM ET
SDOW price history
The price history for UltraPro Short Dow30 (SDOW) on this page begins on February 8, 2010, when the stock closed at $81,356.80; it most recently closed at $25.69 on October 5, 2026. The highest price in this record is $83,404.80, reached on June 28, 2010; the latest close is 100.0% below that peak. Across the 15 complete calendar years in the table, SDOW finished higher in 1 and lower in 14. Its best year was 2022 (+3.6%) and its worst was 2020 (-66.1%).
Over roughly 17 years the share price changed -100.0%, a -38.4% compound annual price return (excluding dividends). In the last 12 months alone, SDOW has lost 27.1%. 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
SDOW returns
1 week
-1.15%
1 month
+9.11%
3 months
+6.67%
6 months
-18.79%
Year to date
-19.37%
1 year
-27.11%
3 years
-75.07%
5 years
-78.10%
SDOW price return, excluding dividends.
SDOW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.69 | -18.16% |
| 2025 | 31.39 | -37.38% |
| 2024 | 50.13 | -31.85% |
| 2023 | 73.56 | -31.76% |
| 2022 | 107.80 | +3.61% |
| 2021 | 104.04 | -49.00% |
| 2020 | 204.00 | -66.11% |
| 2019 | 601.92 | -49.81% |
| 2018 | 1,199.36 | -3.90% |
| 2017 | 1,248.00 | -52.30% |
| 2016 | 2,616.32 | -42.36% |
| 2015 | 4,538.88 | -13.81% |
| 2014 | 5,265.92 | -31.39% |
| 2013 | 7,674.88 | -52.77% |
| 2012 | 16,250.88 | -37.05% |
| 2011 | 25,815.04 | -40.10% |
| 2010* | 43,100.16 | -47.02% |
SDOW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.82 | 26.12 | 25.62 | 25.76 | +2.18% | |
| 25.25 | 25.38 | 25.00 | 25.21 | -1.45% | |
| 25.82 | 26.22 | 25.40 | 25.58 | -0.58% | |
| 25.49 | 26.08 | 25.40 | 25.73 | -1.30% | |
| 25.94 | 26.66 | 25.70 | 26.07 | +0.04% | |
| 25.23 | 26.08 | 25.22 | 26.06 | +2.60% | |
| 25.27 | 25.75 | 25.20 | 25.40 | +0.71% | |
| 25.18 | 25.32 | 24.79 | 25.22 | +2.06% | |
| 25.24 | 25.45 | 24.65 | 24.71 | -2.68% | |
| 25.38 | 25.73 | 25.19 | 25.39 | +0.95% | |
| 24.90 | 25.19 | 24.68 | 25.15 | +1.04% | |
| 24.27 | 25.11 | 24.26 | 24.89 | +1.01% | |
| 24.60 | 25.08 | 24.53 | 24.64 | -2.22% | |
| 25.10 | 25.45 | 25.03 | 25.20 | +0.76% | |
| 24.68 | 25.25 | 24.64 | 25.01 | -1.69% | |
| 24.48 | 25.85 | 24.44 | 25.44 | +3.58% | |
| 24.30 | 24.86 | 24.25 | 24.56 | +1.82% | |
| 24.10 | 24.32 | 23.81 | 24.12 | +0.79% | |
| 24.00 | 24.15 | 23.71 | 23.93 | -2.76% | |
| 24.41 | 24.75 | 24.31 | 24.61 | +1.95% | |
| 23.94 | 24.27 | 23.94 | 24.14 | +2.24% | |
| 23.33 | 23.70 | 23.30 | 23.61 | +3.42% | |
| 22.69 | 22.97 | 22.55 | 22.83 | +1.74% | |
| 22.81 | 22.96 | 22.35 | 22.44 | -3.53% | |
| 23.40 | 23.44 | 23.05 | 23.26 | -1.57% | |
| 23.50 | 23.75 | 23.12 | 23.63 | +2.16% | |
| 22.88 | 23.23 | 22.88 | 23.13 | +1.98% | |
| 22.49 | 22.75 | 22.33 | 22.68 | +0.27% | |
| 22.82 | 22.91 | 22.44 | 22.62 | -0.48% | |
| 22.60 | 22.86 | 22.52 | 22.73 | +0.53% | |
| 22.47 | 22.87 | 22.44 | 22.61 | -0.79% | |
| 23.02 | 23.02 | 22.69 | 22.79 | -0.78% | |
| 23.26 | 23.35 | 22.89 | 22.97 | -2.83% | |
| 23.28 | 23.68 | 23.09 | 23.64 | +3.91% | |
| 22.63 | 22.85 | 22.46 | 22.75 | -0.74% | |
| 22.87 | 23.04 | 22.76 | 22.92 | +0.75% | |
| 22.70 | 22.85 | 22.54 | 22.75 | +1.47% | |
| 22.36 | 22.50 | 22.24 | 22.42 | +0.72% | |
| 22.16 | 22.53 | 22.00 | 22.26 | -0.36% | |
| 22.12 | 22.38 | 22.08 | 22.34 | +0.13% | |
| 22.00 | 22.36 | 21.78 | 22.31 | +1.00% | |
| 22.13 | 22.23 | 21.97 | 22.09 | +0.41% | |
| 22.13 | 22.29 | 21.94 | 22.00 | -0.72% | |
| 21.50 | 22.22 | 21.41 | 22.16 | +2.50% | |
| 21.55 | 21.62 | 21.13 | 21.62 | -1.19% | |
| 22.20 | 22.46 | 21.67 | 21.88 | -5.20% | |
| 23.31 | 23.42 | 23.02 | 23.08 | -3.91% | |
| 24.05 | 24.72 | 23.83 | 24.02 | -1.40% | |
| 24.77 | 25.20 | 24.31 | 24.36 | -3.41% | |
| 24.30 | 25.35 | 24.22 | 25.22 | +6.41% | |
| 23.82 | 24.16 | 23.49 | 23.70 | -3.19% | |
| 23.99 | 24.76 | 23.90 | 24.48 | -1.45% | |
| 25.05 | 25.20 | 24.57 | 24.84 | -1.23% | |
| 25.31 | 25.39 | 24.90 | 25.15 | +2.95% | |
| 24.43 | 24.49 | 24.02 | 24.43 | +0.08% | |
| 24.69 | 24.90 | 24.20 | 24.41 | -2.05% | |
| 24.34 | 25.02 | 24.15 | 24.92 | +1.71% | |
| 24.66 | 24.77 | 23.89 | 24.50 | +2.25% | |
| 23.67 | 24.18 | 23.53 | 23.96 | +0.76% | |
| 23.80 | 24.09 | 23.55 | 23.78 | -0.67% | |
| 24.11 | 24.23 | 23.69 | 23.94 | -0.13% | |
| 23.79 | 24.18 | 23.52 | 23.97 | +0.80% | |
| 23.79 | 24.33 | 23.69 | 23.78 | -0.75% | |
| 24.06 | 24.25 | 23.84 | 23.96 | -0.79% | |
| 24.09 | 24.51 | 23.93 | 24.15 | +3.25% | |
| 22.87 | 23.57 | 22.85 | 23.39 | +0.91% | |
| 23.37 | 23.73 | 23.18 | 23.18 | -1.19% | |
| 23.80 | 24.03 | 23.41 | 23.46 | -2.94% | |
| 24.32 | 24.56 | 23.58 | 24.17 | 0.00% | |
| 24.22 | 24.55 | 24.06 | 24.17 | -0.78% | |
| 24.52 | 24.69 | 24.17 | 24.36 | -2.17% | |
| 24.99 | 25.15 | 24.41 | 24.90 | +1.01% | |
| 24.39 | 24.76 | 23.62 | 24.65 | -0.40% | |
| 25.10 | 25.13 | 24.19 | 24.75 | -2.02% | |
| 25.52 | 25.77 | 24.95 | 25.26 | +0.32% | |
| 25.21 | 25.31 | 24.90 | 25.18 | -0.79% | |
| 24.95 | 25.40 | 24.82 | 25.38 | -0.28% | |
| 24.76 | 25.59 | 24.32 | 25.45 | +3.04% | |
| 24.86 | 24.91 | 24.44 | 24.70 | -1.71% | |
| 25.01 | 25.22 | 24.77 | 25.13 | -3.16% | |
| 25.96 | 26.50 | 25.60 | 25.95 | -2.04% | |
| 27.53 | 27.77 | 26.24 | 26.49 | -5.36% | |
| 26.87 | 28.00 | 26.67 | 27.99 | +5.46% | |
| 26.23 | 27.55 | 25.90 | 26.54 | -0.34% | |
| 26.34 | 26.71 | 25.87 | 26.63 | +0.53% | |
| 25.31 | 26.62 | 25.30 | 26.49 | +4.13% | |
| 25.93 | 26.06 | 25.29 | 25.44 | -4.90% | |
| 26.31 | 26.80 | 26.07 | 26.75 | +3.40% | |
| 26.65 | 26.65 | 25.80 | 25.87 | -1.52% | |
| 26.50 | 26.75 | 26.20 | 26.27 | -0.38% | |
| 26.81 | 26.91 | 26.27 | 26.37 | -2.01% | |
| 27.18 | 27.46 | 26.73 | 26.91 | -0.11% | |
| 27.09 | 27.11 | 26.64 | 26.94 | -0.92% | |
| 26.82 | 27.39 | 26.71 | 27.19 | +0.55% | |
| 26.91 | 27.11 | 26.61 | 27.04 | -1.67% | |
| 28.22 | 28.48 | 27.34 | 27.50 | -1.68% | |
| 28.74 | 29.33 | 27.84 | 27.97 | -3.75% | |
| 28.92 | 29.29 | 28.65 | 29.06 | +1.93% | |
| 28.76 | 29.12 | 28.41 | 28.51 | -0.97% | |
| 28.45 | 28.85 | 28.41 | 28.79 | +3.12% | |
| 27.81 | 28.24 | 27.68 | 27.92 | -2.14% | |
| 28.67 | 28.96 | 28.45 | 28.53 | +0.56% | |
| 28.63 | 29.19 | 28.29 | 28.37 | -0.42% | |
| 28.73 | 28.92 | 28.38 | 28.49 | -0.63% | |
| 28.27 | 28.88 | 28.25 | 28.67 | +0.03% | |
| 27.90 | 28.86 | 27.78 | 28.66 | +1.88% | |
| 28.49 | 28.50 | 27.95 | 28.13 | -3.63% | |
| 29.40 | 29.74 | 29.08 | 29.19 | -2.05% | |
| 29.13 | 29.91 | 28.97 | 29.80 | +3.33% | |
| 28.20 | 28.85 | 28.00 | 28.84 | +1.05% | |
| 29.57 | 29.68 | 28.37 | 28.54 | -4.77% | |
| 29.56 | 30.29 | 29.49 | 29.97 | +1.66% | |
| 29.11 | 29.60 | 29.05 | 29.48 | +0.27% | |
| 29.44 | 29.67 | 29.09 | 29.40 | +0.27% | |
| 29.15 | 29.57 | 29.09 | 29.32 | +0.58% | |
| 29.22 | 29.92 | 28.77 | 29.15 | +1.11% | |
| 28.71 | 29.09 | 28.57 | 28.83 | -1.94% | |
| 28.39 | 29.59 | 28.19 | 29.40 | +1.80% | |
| 29.03 | 29.25 | 28.81 | 28.88 | -0.03% | |
| 29.57 | 29.60 | 28.37 | 28.89 | -5.31% | |
| 30.48 | 30.95 | 30.31 | 30.51 | -0.62% | |
| 30.35 | 31.02 | 30.24 | 30.70 | +0.59% | |
| 31.11 | 31.22 | 30.43 | 30.52 | -2.05% | |
| 32.35 | 32.54 | 31.13 | 31.16 | -1.77% | |
| 31.16 | 31.84 | 31.10 | 31.72 | +1.76% | |
| 32.05 | 32.13 | 30.90 | 31.17 | -1.73% | |
| 31.78 | 32.50 | 31.47 | 31.72 | -8.40% | |
| 34.70 | 35.49 | 34.55 | 34.63 | +0.61% | |
| 35.05 | 35.18 | 34.38 | 34.42 | -1.15% | |
| 35.91 | 36.19 | 34.25 | 34.82 | +0.49% | |
| 34.54 | 34.89 | 34.12 | 34.65 | -1.59% | |
| 36.78 | 37.32 | 35.03 | 35.21 | -7.24% | |
| 37.07 | 38.37 | 36.93 | 37.96 | -0.39% | |
| 36.72 | 38.33 | 36.68 | 38.11 | +5.33% | |
| 35.68 | 36.28 | 34.82 | 36.18 | +3.17% | |
| 34.72 | 35.63 | 34.37 | 35.07 | -2.64% | |
| 36.64 | 36.86 | 35.37 | 36.02 | +0.56% | |
| 35.48 | 36.06 | 34.57 | 35.82 | -3.92% | |
| 36.62 | 37.84 | 36.18 | 37.28 | +2.81% | |
| 36.54 | 36.93 | 35.73 | 36.26 | +1.34% | |
| 34.55 | 35.84 | 34.33 | 35.78 | +5.02% | |
| 33.53 | 34.13 | 33.14 | 34.07 | -0.35% | |
| 34.23 | 34.47 | 33.64 | 34.19 | -2.43% | |
| 34.25 | 35.18 | 33.77 | 35.04 | +0.75% | |
| 34.15 | 34.79 | 33.93 | 34.78 | +4.76% | |
| 32.67 | 33.69 | 32.62 | 33.20 | +1.87% | |
| 32.58 | 33.15 | 31.55 | 32.59 | +0.12% | |
| 34.02 | 34.89 | 32.25 | 32.55 | -1.60% | |
| 33.40 | 34.05 | 32.90 | 33.08 | +2.99% | |
| 31.39 | 32.81 | 31.06 | 32.12 | +4.83% | |
| 30.83 | 31.35 | 30.38 | 30.64 | -1.35% | |
| 32.05 | 32.67 | 30.69 | 31.06 | +2.34% | |
| 31.25 | 31.29 | 30.02 | 30.35 | +0.36% | |
| 30.26 | 30.77 | 30.02 | 30.24 | +3.21% | |
| 28.91 | 29.76 | 28.70 | 29.30 | +0.03% | |
| 29.51 | 29.82 | 29.25 | 29.29 | -1.88% | |
| 30.48 | 30.63 | 29.63 | 29.85 | -2.26% | |
| 29.39 | 30.68 | 28.95 | 30.54 | +4.95% | |
| 29.72 | 29.93 | 28.93 | 29.10 | -1.22% | |
| 29.28 | 29.82 | 29.11 | 29.46 | +1.55% | |
| 29.05 | 29.42 | 28.60 | 29.01 | -0.65% | |
| 29.30 | 29.86 | 28.91 | 29.20 | -0.34% | |
| 29.34 | 30.01 | 28.85 | 29.30 | -0.20% | |
| 27.92 | 29.41 | 27.69 | 29.36 | +4.08% | |
| 27.74 | 28.58 | 27.58 | 28.21 | +0.36% | |
| 28.04 | 28.22 | 27.55 | 28.11 | -0.35% | |
| 28.41 | 28.71 | 28.06 | 28.21 | -0.14% | |
| 29.86 | 29.90 | 28.12 | 28.25 | -7.29% | |
| 29.83 | 30.59 | 29.66 | 30.47 | +3.67% | |
| 29.57 | 30.08 | 29.10 | 29.39 | -1.51% | |
| 29.70 | 30.57 | 29.10 | 29.84 | +1.08% | |
| 30.53 | 30.83 | 29.38 | 29.52 | -3.05% | |
| 30.43 | 31.28 | 30.19 | 30.45 | +0.83% | |
| 30.23 | 30.99 | 29.69 | 30.20 | 0.00% | |
| 30.16 | 30.42 | 29.97 | 30.20 | -0.03% | |
| 30.09 | 30.47 | 29.93 | 30.21 | +2.48% | |
| 29.89 | 29.94 | 29.34 | 29.48 | -1.83% | |
| 29.89 | 30.28 | 29.82 | 30.03 | +1.80% | |
| 29.55 | 29.74 | 29.08 | 29.50 | -1.80% | |
| 31.02 | 31.03 | 29.63 | 30.04 | -3.59% | |
| 30.94 | 31.27 | 30.40 | 31.16 | +5.27% | |
| 29.42 | 29.82 | 29.15 | 29.60 | +0.65% | |
| 29.80 | 29.81 | 29.16 | 29.41 | -1.70% | |
| 30.10 | 30.48 | 29.87 | 29.92 | +0.20% | |
| 29.21 | 30.08 | 29.14 | 29.86 | +2.47% | |
| 29.78 | 30.18 | 29.06 | 29.14 | -0.48% | |
| 29.68 | 29.85 | 29.17 | 29.28 | -1.41% | |
| 30.57 | 30.57 | 29.52 | 29.70 | -1.49% | |
| 29.16 | 30.24 | 29.05 | 30.15 | +2.80% | |
| 30.30 | 30.37 | 29.24 | 29.33 | -2.88% | |
| 31.26 | 31.28 | 29.78 | 30.20 | -3.79% | |
| 31.75 | 32.45 | 31.34 | 31.39 | -1.75% | |
| 31.37 | 32.01 | 31.34 | 31.95 | +1.95% | |
| 31.16 | 31.50 | 31.16 | 31.34 | +0.58% | |
| 30.90 | 31.30 | 30.71 | 31.16 | +1.56% | |
| 30.71 | 30.92 | 30.57 | 30.68 | +0.10% | |
| 31.19 | 31.30 | 30.55 | 30.65 | -3.01% | |
| 31.98 | 31.98 | 31.43 | 31.60 | -0.41% | |
| 32.05 | 32.05 | 31.54 | 31.73 | -1.43% | |
| 32.29 | 32.32 | 31.84 | 32.19 | -0.92% | |
| 32.15 | 32.71 | 31.64 | 32.49 | -0.43% | |
| 32.02 | 32.67 | 31.62 | 32.63 | +1.43% | |
| 31.68 | 32.48 | 31.47 | 32.17 | +2.03% | |
| 31.06 | 31.81 | 31.04 | 31.53 | +0.19% | |
| 30.85 | 31.70 | 30.66 | 31.47 | +1.61% | |
| 32.11 | 32.15 | 30.87 | 30.97 | -4.00% | |
| 33.35 | 33.52 | 31.97 | 32.26 | -3.04% | |
| 32.95 | 33.34 | 32.48 | 33.27 | +1.09% | |
| 32.43 | 33.17 | 32.43 | 32.91 | +1.17% | |
| 32.63 | 32.66 | 32.13 | 32.53 | -0.46% | |
| 32.54 | 32.99 | 32.24 | 32.68 | +0.28% | |
| 33.56 | 33.58 | 32.43 | 32.59 | -2.54% | |
| 33.67 | 33.91 | 33.20 | 33.44 | -1.18% | |
| 33.63 | 33.93 | 33.09 | 33.84 | +2.42% | |
| 33.47 | 33.52 | 32.94 | 33.04 | -1.67% | |
| 34.07 | 34.12 | 33.28 | 33.60 | -1.98% | |
| 35.56 | 36.04 | 34.10 | 34.28 | -4.27% | |
| 35.96 | 36.60 | 35.47 | 35.81 | -1.13% | |
| 36.98 | 37.38 | 35.44 | 36.22 | -3.23% | |
| 35.40 | 37.51 | 34.82 | 37.43 | +2.41% | |
| 36.59 | 37.09 | 36.15 | 36.55 | -0.14% | |
| 36.44 | 37.03 | 35.99 | 36.60 | +3.16% | |
| 34.49 | 35.85 | 34.15 | 35.48 | +3.59% | |
| 34.34 | 34.88 | 33.78 | 34.25 | +2.00% | |
| 32.26 | 33.69 | 32.07 | 33.58 | +5.00% | |
| 32.45 | 32.45 | 31.65 | 31.98 | -2.05% | |
| 33.78 | 33.81 | 32.55 | 32.65 | -3.57% | |
| 34.27 | 34.81 | 33.77 | 33.86 | -2.45% | |
| 35.05 | 35.81 | 34.68 | 34.71 | -0.20% | |
| 34.19 | 35.10 | 33.89 | 34.78 | +2.47% | |
| 34.45 | 34.54 | 33.63 | 33.94 | -1.34% | |
| 34.53 | 34.87 | 34.04 | 34.40 | +1.62% | |
| 33.28 | 34.30 | 33.27 | 33.85 | +1.47% | |
| 33.35 | 33.84 | 33.07 | 33.36 | -0.33% | |
| 33.67 | 33.70 | 32.41 | 33.47 | +1.00% | |
| 32.71 | 33.56 | 32.35 | 33.14 | +0.45% | |
| 32.66 | 33.07 | 32.53 | 32.99 | -1.14% | |
| 33.50 | 33.71 | 33.30 | 33.37 | -1.97% | |
| 34.51 | 34.68 | 33.79 | 34.04 | -2.99% | |
| 35.49 | 35.64 | 34.94 | 35.09 | -0.85% | |
| 34.66 | 35.69 | 34.65 | 35.39 | +2.14% | |
| 35.13 | 35.15 | 34.19 | 34.65 | -1.34% | |
| 35.96 | 35.98 | 35.00 | 35.12 | -3.36% | |
| 36.93 | 37.02 | 36.02 | 36.34 | -1.38% | |
| 35.95 | 37.26 | 35.76 | 36.85 | +2.11% | |
| 35.65 | 36.68 | 35.12 | 36.09 | +0.06% | |
| 37.44 | 38.03 | 35.50 | 36.07 | -1.31% | |
| 37.18 | 37.22 | 36.34 | 36.55 | -3.79% | |
| 35.63 | 38.05 | 35.32 | 37.99 | +5.73% | |
| 35.32 | 36.15 | 35.20 | 35.93 | +1.67% | |
| 35.07 | 35.60 | 34.88 | 35.34 | 0.00% | |
| 35.00 | 35.70 | 34.75 | 35.34 | — |