SDS Historical Prices
NYSEARCA: SDSProSharesTrading--Inverse EquityETFUSD
52.47-0.59 (-1.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SDS price history
The price history for ProShares UltraShort S&P500 (SDS) on this page begins on July 10, 2006, when the stock closed at $29,600.00; it most recently closed at $52.47 on October 5, 2026. The highest price in this record is $53,280.00, reached on November 17, 2008; the latest close is 99.9% below that peak. Across the 19 complete calendar years in the table, SDS finished higher in 3 and lower in 16. Its best year was 2022 (+30.2%) and its worst was 2020 (-49.9%).
Over roughly 20 years the share price changed -99.8%, a -26.9% compound annual price return (excluding dividends). In the last 12 months alone, SDS has lost 25.2%. 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
SDS returns
1 week
-2.32%
1 month
-3.05%
3 months
-5.59%
6 months
-22.95%
Year to date
-22.53%
1 year
-25.21%
3 years
-71.29%
5 years
-74.31%
SDS price return, excluding dividends.
SDS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 52.47 | -23.18% |
| 2025 | 68.30 | -29.22% |
| 2024 | 96.50 | -35.49% |
| 2023 | 149.60 | -34.91% |
| 2022 | 229.85 | +30.23% |
| 2021 | 176.50 | -43.02% |
| 2020 | 309.75 | -49.92% |
| 2019 | 618.50 | -41.01% |
| 2018 | 1,048.50 | +2.17% |
| 2017 | 1,026.25 | -32.08% |
| 2016 | 1,511.00 | -24.18% |
| 2015 | 1,993.00 | -9.61% |
| 2014 | 2,205.00 | -27.16% |
| 2013 | 3,027.00 | -40.84% |
| 2012 | 5,117.00 | -33.68% |
| 2011 | 7,716.00 | -18.81% |
| 2010 | 9,504.00 | -32.21% |
| 2009 | 14,020.00 | -47.35% |
| 2008 | 26,628.00 | +15.07% |
| 2007 | 23,140.00 | -0.52% |
| 2006* | 23,260.00 | -21.42% |
SDS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 52.92 | 53.51 | 52.62 | 53.06 | +0.87% | |
| 52.79 | 53.05 | 52.49 | 52.60 | +0.57% | |
| 52.44 | 52.47 | 51.97 | 52.30 | -1.08% | |
| 53.60 | 53.60 | 52.64 | 52.87 | -1.34% | |
| 53.46 | 53.94 | 53.17 | 53.59 | -1.34% | |
| 54.29 | 55.08 | 54.12 | 54.32 | -0.37% | |
| 53.97 | 54.57 | 53.55 | 54.52 | +0.50% | |
| 53.90 | 54.53 | 53.89 | 54.25 | +0.33% | |
| 53.68 | 54.32 | 53.52 | 54.07 | +1.52% | |
| 53.62 | 53.96 | 53.14 | 53.26 | -0.95% | |
| 54.22 | 54.33 | 53.54 | 53.77 | +0.17% | |
| 52.98 | 53.87 | 52.98 | 53.68 | +0.26% | |
| 53.44 | 53.65 | 53.30 | 53.54 | +0.07% | |
| 54.54 | 54.58 | 53.31 | 53.50 | -3.13% | |
| 55.23 | 55.72 | 55.16 | 55.23 | -0.09% | |
| 55.18 | 55.67 | 55.16 | 55.28 | -2.23% | |
| 55.75 | 57.20 | 55.44 | 56.54 | +0.89% | |
| 55.65 | 56.23 | 55.62 | 56.04 | +0.92% | |
| 55.79 | 55.92 | 55.14 | 55.53 | +0.91% | |
| 54.96 | 55.11 | 54.72 | 55.03 | -1.61% | |
| 55.91 | 56.10 | 55.61 | 55.93 | +1.23% | |
| 55.02 | 55.46 | 54.96 | 55.25 | +0.95% | |
| 54.29 | 54.84 | 54.21 | 54.73 | +1.13% | |
| 53.86 | 54.28 | 53.75 | 54.12 | +0.86% | |
| 54.41 | 54.46 | 53.52 | 53.66 | -2.04% | |
| 55.17 | 55.27 | 54.59 | 54.78 | -0.89% | |
| 55.22 | 55.58 | 54.85 | 55.27 | +1.41% | |
| 54.45 | 54.82 | 54.37 | 54.50 | +0.66% | |
| 53.80 | 54.30 | 53.32 | 54.14 | +0.48% | |
| 54.23 | 54.41 | 53.69 | 53.88 | -1.28% | |
| 54.77 | 54.87 | 54.40 | 54.58 | -0.02% | |
| 54.53 | 54.97 | 54.46 | 54.59 | -0.55% | |
| 54.71 | 55.11 | 54.66 | 54.89 | +0.55% | |
| 54.53 | 54.80 | 54.27 | 54.59 | -0.69% | |
| 54.50 | 55.04 | 54.20 | 54.97 | +1.72% | |
| 53.87 | 54.17 | 53.57 | 54.04 | -0.41% | |
| 54.09 | 54.33 | 53.98 | 54.26 | +1.38% | |
| 53.04 | 53.55 | 52.97 | 53.52 | +0.98% | |
| 52.70 | 53.13 | 52.68 | 53.00 | +0.45% | |
| 53.17 | 53.25 | 52.54 | 52.76 | -1.35% | |
| 53.18 | 53.65 | 53.16 | 53.48 | -0.48% | |
| 53.17 | 53.89 | 53.17 | 53.74 | +0.69% | |
| 53.43 | 53.53 | 53.10 | 53.37 | +0.04% | |
| 53.66 | 53.85 | 53.24 | 53.35 | -1.11% | |
| 53.72 | 54.10 | 53.49 | 53.95 | +0.37% | |
| 52.92 | 53.79 | 52.77 | 53.75 | +0.43% | |
| 55.10 | 55.10 | 53.22 | 53.52 | -3.57% | |
| 56.76 | 56.82 | 55.38 | 55.50 | -2.85% | |
| 57.49 | 58.59 | 56.84 | 57.13 | -1.30% | |
| 58.84 | 59.06 | 57.78 | 57.88 | -3.39% | |
| 58.27 | 59.95 | 57.82 | 59.91 | +3.13% | |
| 58.34 | 58.84 | 57.77 | 58.09 | -0.45% | |
| 57.42 | 58.85 | 57.33 | 58.35 | -0.02% | |
| 58.43 | 58.61 | 57.60 | 58.36 | -0.09% | |
| 58.25 | 58.88 | 57.76 | 58.41 | +2.47% | |
| 57.11 | 57.16 | 56.61 | 57.00 | +0.26% | |
| 57.17 | 57.48 | 56.73 | 56.85 | -1.61% | |
| 57.03 | 57.89 | 56.77 | 57.78 | +0.28% | |
| 57.78 | 57.97 | 56.99 | 57.62 | +2.09% | |
| 56.12 | 56.84 | 55.87 | 56.44 | +1.11% | |
| 55.90 | 56.49 | 55.69 | 55.82 | -0.71% | |
| 56.38 | 56.69 | 56.02 | 56.22 | -0.74% | |
| 56.13 | 56.80 | 55.93 | 56.64 | +1.56% | |
| 56.19 | 56.78 | 55.69 | 55.77 | -0.77% | |
| 56.87 | 57.12 | 56.16 | 56.20 | -1.70% | |
| 57.47 | 58.03 | 57.03 | 57.17 | +0.67% | |
| 56.39 | 57.14 | 56.27 | 56.79 | +1.00% | |
| 56.64 | 56.80 | 56.05 | 56.23 | -1.64% | |
| 56.79 | 57.92 | 56.22 | 57.17 | +0.32% | |
| 57.13 | 57.49 | 56.42 | 56.99 | +0.21% | |
| 57.63 | 57.70 | 56.62 | 56.87 | -1.47% | |
| 58.41 | 59.11 | 57.60 | 57.72 | -2.75% | |
| 59.62 | 59.94 | 58.39 | 59.35 | +0.87% | |
| 57.96 | 59.45 | 57.90 | 58.84 | -0.08% | |
| 58.55 | 59.23 | 57.79 | 58.89 | -0.81% | |
| 59.38 | 59.59 | 58.47 | 59.37 | +2.84% | |
| 57.20 | 57.89 | 56.83 | 57.73 | +0.66% | |
| 57.18 | 57.80 | 57.11 | 57.35 | -1.92% | |
| 56.91 | 58.74 | 56.77 | 58.47 | +2.51% | |
| 56.39 | 57.10 | 56.28 | 57.04 | +1.19% | |
| 56.82 | 56.83 | 56.06 | 56.37 | -3.49% | |
| 58.55 | 59.46 | 57.97 | 58.41 | -0.95% | |
| 60.50 | 61.20 | 58.61 | 58.97 | -3.39% | |
| 59.77 | 61.04 | 58.97 | 61.04 | +3.18% | |
| 58.11 | 61.46 | 57.59 | 59.16 | +0.66% | |
| 58.13 | 58.95 | 57.81 | 58.77 | -0.51% | |
| 56.86 | 59.33 | 56.79 | 59.07 | +5.29% | |
| 56.85 | 56.95 | 55.92 | 56.10 | -0.69% | |
| 55.95 | 56.61 | 55.86 | 56.49 | +1.35% | |
| 56.09 | 56.14 | 55.60 | 55.74 | -0.21% | |
| 56.31 | 56.42 | 55.60 | 55.86 | -0.53% | |
| 56.24 | 56.40 | 55.91 | 56.16 | -0.39% | |
| 57.05 | 57.19 | 56.29 | 56.38 | -1.04% | |
| 56.92 | 57.32 | 56.86 | 56.97 | +0.04% | |
| 57.04 | 57.29 | 56.72 | 56.95 | -1.28% | |
| 57.62 | 57.86 | 57.19 | 57.69 | -0.69% | |
| 58.75 | 58.97 | 57.76 | 58.09 | -0.39% | |
| 59.22 | 59.51 | 58.24 | 58.32 | -1.97% | |
| 59.35 | 59.86 | 58.90 | 59.49 | +1.26% | |
| 58.52 | 59.55 | 58.28 | 58.75 | +0.20% | |
| 58.20 | 58.82 | 57.97 | 58.63 | +2.48% | |
| 57.89 | 57.90 | 56.98 | 57.21 | -1.53% | |
| 58.71 | 59.18 | 57.85 | 58.10 | -1.07% | |
| 58.94 | 59.75 | 58.64 | 58.73 | +0.34% | |
| 58.98 | 58.99 | 58.30 | 58.53 | -0.48% | |
| 59.24 | 59.29 | 58.72 | 58.81 | -1.54% | |
| 59.17 | 60.02 | 58.99 | 59.73 | +0.61% | |
| 60.29 | 60.35 | 59.23 | 59.37 | -2.72% | |
| 61.37 | 61.42 | 60.82 | 61.03 | -1.53% | |
| 61.66 | 62.50 | 61.31 | 61.98 | +0.73% | |
| 61.43 | 61.56 | 60.82 | 61.53 | -0.55% | |
| 62.54 | 63.28 | 61.63 | 61.87 | -1.89% | |
| 63.18 | 63.63 | 62.96 | 63.06 | +0.05% | |
| 63.01 | 63.45 | 62.83 | 63.03 | +0.99% | |
| 62.75 | 62.91 | 62.34 | 62.41 | -0.30% | |
| 63.17 | 63.48 | 62.51 | 62.60 | -1.49% | |
| 63.37 | 64.62 | 62.84 | 63.55 | +0.84% | |
| 63.39 | 63.58 | 62.98 | 63.02 | -1.99% | |
| 63.21 | 64.56 | 63.02 | 64.30 | +1.31% | |
| 63.47 | 63.92 | 63.26 | 63.47 | +0.41% | |
| 63.93 | 63.99 | 62.78 | 63.21 | -2.33% | |
| 64.80 | 65.28 | 64.50 | 64.72 | -0.48% | |
| 65.89 | 66.08 | 64.94 | 65.03 | -1.53% | |
| 67.35 | 67.36 | 66.00 | 66.04 | -2.42% | |
| 69.42 | 69.57 | 67.62 | 67.68 | -1.91% | |
| 68.63 | 69.18 | 68.47 | 69.00 | +0.20% | |
| 69.87 | 70.10 | 68.59 | 68.86 | -1.13% | |
| 69.53 | 70.61 | 69.38 | 69.65 | -5.01% | |
| 73.91 | 75.15 | 73.27 | 73.32 | -0.08% | |
| 74.07 | 74.13 | 73.22 | 73.38 | -0.88% | |
| 76.17 | 76.47 | 73.57 | 74.03 | -0.11% | |
| 74.42 | 74.62 | 73.35 | 74.11 | -1.51% | |
| 78.09 | 78.33 | 74.93 | 75.25 | -5.73% | |
| 77.81 | 80.50 | 77.74 | 79.82 | +0.69% | |
| 77.28 | 79.50 | 77.25 | 79.27 | +3.50% | |
| 75.04 | 76.64 | 74.39 | 76.59 | +3.58% | |
| 73.52 | 74.51 | 73.00 | 73.94 | -1.62% | |
| 75.58 | 75.90 | 74.28 | 75.16 | +0.72% | |
| 74.03 | 74.97 | 72.94 | 74.62 | -2.11% | |
| 74.43 | 77.08 | 74.40 | 76.23 | +2.92% | |
| 74.69 | 75.07 | 73.34 | 74.07 | +0.58% | |
| 72.18 | 73.69 | 71.89 | 73.64 | +2.78% | |
| 71.29 | 71.78 | 70.85 | 71.65 | -0.49% | |
| 72.15 | 72.40 | 71.32 | 72.00 | -2.00% | |
| 71.95 | 73.67 | 71.28 | 73.47 | +1.20% | |
| 71.51 | 72.62 | 71.42 | 72.60 | +3.10% | |
| 70.16 | 71.03 | 69.64 | 70.42 | +0.23% | |
| 70.11 | 70.71 | 68.94 | 70.26 | +0.41% | |
| 72.50 | 73.34 | 69.63 | 69.97 | -1.74% | |
| 70.99 | 71.73 | 70.44 | 71.21 | +2.74% | |
| 69.15 | 70.46 | 68.48 | 69.31 | +1.09% | |
| 69.26 | 69.67 | 68.14 | 68.56 | -1.38% | |
| 70.55 | 71.63 | 69.06 | 69.52 | +1.79% | |
| 69.81 | 69.95 | 67.85 | 68.30 | +0.01% | |
| 68.93 | 69.19 | 68.19 | 68.29 | +1.01% | |
| 66.87 | 68.58 | 66.87 | 67.61 | +1.11% | |
| 67.46 | 67.47 | 66.77 | 66.87 | -1.66% | |
| 69.10 | 69.49 | 67.81 | 68.00 | -1.43% | |
| 67.92 | 69.37 | 67.49 | 68.99 | +2.06% | |
| 69.03 | 69.12 | 67.48 | 67.60 | -1.33% | |
| 68.66 | 69.11 | 68.20 | 68.51 | +0.51% | |
| 68.62 | 68.85 | 67.58 | 68.16 | -1.00% | |
| 69.38 | 70.26 | 68.42 | 68.85 | -0.29% | |
| 69.03 | 69.88 | 68.10 | 69.05 | 0.00% | |
| 66.54 | 69.22 | 66.33 | 69.05 | +3.12% | |
| 66.09 | 67.50 | 65.96 | 66.96 | +0.04% | |
| 66.38 | 67.00 | 66.06 | 66.93 | +0.57% | |
| 67.42 | 67.63 | 66.17 | 66.55 | -0.88% | |
| 69.06 | 69.17 | 66.82 | 67.14 | -3.84% | |
| 69.15 | 70.15 | 68.60 | 69.82 | +2.56% | |
| 67.27 | 68.94 | 67.04 | 68.08 | +0.99% | |
| 66.12 | 68.45 | 65.99 | 67.41 | +1.75% | |
| 67.39 | 67.42 | 65.97 | 66.25 | -1.00% | |
| 66.94 | 67.83 | 66.48 | 66.92 | +0.68% | |
| 66.02 | 68.20 | 65.91 | 66.47 | +0.48% | |
| 65.87 | 66.45 | 65.71 | 66.15 | +0.03% | |
| 66.39 | 66.51 | 65.94 | 66.13 | -0.80% | |
| 67.10 | 67.20 | 66.38 | 66.66 | -0.98% | |
| 67.53 | 67.70 | 66.97 | 67.32 | -0.01% | |
| 67.14 | 67.72 | 66.89 | 67.33 | -1.01% | |
| 69.20 | 69.50 | 67.33 | 68.02 | -2.26% | |
| 68.84 | 69.78 | 68.21 | 69.59 | +4.05% | |
| 66.46 | 67.16 | 66.35 | 66.88 | +0.31% | |
| 66.22 | 66.86 | 66.05 | 66.67 | -0.48% | |
| 66.90 | 67.82 | 66.77 | 66.99 | +0.96% | |
| 66.02 | 66.81 | 65.92 | 66.35 | +0.41% | |
| 66.93 | 66.93 | 65.90 | 66.08 | -0.29% | |
| 66.93 | 67.21 | 66.03 | 66.27 | -1.25% | |
| 67.22 | 67.49 | 66.89 | 67.11 | +0.06% | |
| 66.56 | 67.11 | 66.22 | 67.07 | +0.68% | |
| 67.37 | 67.40 | 66.52 | 66.62 | -1.16% | |
| 67.64 | 67.66 | 67.06 | 67.40 | -1.32% | |
| 67.78 | 68.95 | 67.55 | 68.30 | -0.28% | |
| 67.45 | 68.52 | 67.42 | 68.49 | +1.53% | |
| 67.35 | 67.53 | 67.15 | 67.46 | +0.28% | |
| 67.32 | 67.61 | 67.01 | 67.27 | +0.76% | |
| 66.69 | 66.97 | 66.51 | 66.76 | +0.07% | |
| 67.18 | 67.20 | 66.62 | 66.71 | -2.36% | |
| 69.13 | 69.13 | 68.28 | 68.32 | -0.87% | |
| 69.09 | 69.35 | 68.82 | 68.92 | -1.22% | |
| 70.61 | 70.63 | 69.67 | 69.77 | -1.75% | |
| 70.77 | 71.33 | 70.10 | 71.01 | -1.47% | |
| 70.30 | 72.10 | 70.20 | 72.07 | +2.24% | |
| 70.42 | 71.29 | 70.05 | 70.49 | +0.59% | |
| 69.06 | 70.38 | 69.05 | 70.08 | +0.31% | |
| 68.56 | 70.36 | 68.44 | 69.86 | +2.24% | |
| 69.13 | 69.72 | 68.31 | 68.33 | -0.45% | |
| 69.65 | 69.90 | 68.34 | 68.64 | -1.27% | |
| 69.50 | 69.61 | 69.05 | 69.52 | +0.20% | |
| 68.78 | 69.79 | 68.78 | 69.38 | +0.61% | |
| 69.00 | 69.19 | 68.40 | 68.96 | -0.26% | |
| 68.96 | 69.74 | 68.95 | 69.14 | -0.14% | |
| 69.91 | 70.08 | 69.02 | 69.24 | -0.65% | |
| 69.60 | 70.14 | 69.20 | 69.69 | -0.31% | |
| 70.22 | 70.22 | 69.37 | 69.91 | +0.92% | |
| 69.76 | 69.86 | 69.20 | 69.27 | -0.99% | |
| 70.40 | 70.57 | 69.53 | 69.96 | -1.31% | |
| 72.27 | 73.17 | 70.65 | 70.89 | -1.86% | |
| 73.62 | 73.86 | 71.94 | 72.23 | -2.93% | |
| 75.34 | 76.31 | 73.13 | 74.41 | -1.90% | |
| 71.32 | 75.96 | 70.73 | 75.85 | +3.06% | |
| 74.05 | 74.50 | 72.50 | 73.60 | -0.67% | |
| 73.75 | 75.05 | 73.05 | 74.10 | +1.65% | |
| 72.05 | 73.65 | 71.15 | 72.90 | +1.89% | |
| 72.95 | 73.40 | 70.75 | 71.55 | +0.14% | |
| 69.75 | 71.75 | 69.65 | 71.45 | +3.25% | |
| 68.85 | 69.65 | 68.80 | 69.20 | -0.07% | |
| 69.85 | 70.05 | 69.05 | 69.25 | -0.43% | |
| 70.45 | 70.90 | 69.35 | 69.55 | -3.00% | |
| 72.40 | 73.80 | 71.70 | 71.70 | -0.14% | |
| 70.50 | 72.15 | 70.30 | 71.80 | +2.21% | |
| 70.80 | 71.00 | 69.55 | 70.25 | -0.71% | |
| 70.55 | 70.85 | 69.75 | 70.75 | +2.39% | |
| 68.60 | 69.75 | 68.55 | 69.10 | -0.29% | |
| 68.70 | 69.90 | 68.70 | 69.30 | -0.57% | |
| 68.90 | 69.70 | 68.45 | 69.70 | +2.27% | |
| 67.90 | 69.05 | 67.70 | 68.15 | -0.07% | |
| 68.25 | 68.70 | 67.85 | 68.20 | -0.58% | |
| 69.10 | 69.20 | 68.50 | 68.60 | -2.28% | |
| 70.40 | 70.55 | 69.90 | 70.20 | -1.54% | |
| 72.05 | 72.15 | 71.05 | 71.30 | -1.18% | |
| 71.25 | 73.10 | 71.25 | 72.15 | +1.12% | |
| 71.35 | 71.65 | 71.00 | 71.35 | +0.07% | |
| 72.20 | 72.20 | 71.10 | 71.30 | -2.06% | |
| 73.95 | 74.20 | 72.50 | 72.80 | -1.09% | |
| 72.25 | 74.35 | 71.80 | 73.60 | +1.45% | |
| 72.20 | 73.95 | 71.45 | 72.55 | -0.82% | |
| 74.35 | 75.20 | 72.40 | 73.15 | +0.27% | |
| 73.55 | 73.75 | 72.60 | 72.95 | -3.12% | |
| 71.25 | 75.35 | 70.85 | 75.30 | +5.46% | |
| 70.85 | 71.80 | 70.75 | 71.40 | +0.63% | |
| 71.60 | 71.70 | 70.90 | 70.95 | — |