Get the Stockscreener App
27.04
1.67%
-0.46
After Hours:
27.06
0.02
+0.07%
Proshares Ultrapro Short Dow 30 3 X Shares Stock (SDOW) Price History
The historical daily chart and data for Proshares Ultrapro Short Dow 30 3 X Shares stock (SDOW), adjusted for splits and dividends, show that the latest closing stock price as of May 22, 2026, is $27.04.
- Proshares Ultrapro Short Dow 30 3 X Shares all-time high stock price is $905.60, occurred on November 04, 2016.
- The lowest Proshares Ultrapro Short Dow 30 3 X Shares stock price recorded was $11.82 on November 06, 2024. Since then, Proshares Ultrapro Short Dow 30 3 X Shares's stock price has risen over 128.76% to $27.04 now.
- The 52-week high stock price for SDOW is $48.77, representing a 80.36% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for SDOW is $26.61, indicating a -1.59% decrease from the current share price, occurred on May 22, 2026.
- The closing price of Proshares Ultrapro Short Dow 30 3 X Shares (SDOW) stock in the beginning of 2025 was $25.52. The stock closed the year at $26.95, a gain of over 5.62% for the year.
The table below shows more information about SDOW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $27.11 | $26.61 | $0.50 | 4,573,037.0 | -1.67% |
| May 21, 2026 | $28.48 | $27.34 | $1.14 | 6,081,442.0 | -1.68% |
| May 20, 2026 | $29.33 | $27.84 | $1.49 | 6,311,110.0 | -3.75% |
| May 19, 2026 | $29.29 | $28.65 | $0.6349 | 5,466,424.0 | +1.93% |
| May 18, 2026 | $29.12 | $28.41 | $0.71 | 6,775,065.0 | -0.97% |
| May 15, 2026 | $28.85 | $28.41 | $0.44 | 3,901,779.0 | +3.12% |
| May 14, 2026 | $28.24 | $27.68 | $0.562 | 4,168,706.0 | -2.14% |
| May 13, 2026 | $28.95 | $28.45 | $0.51 | 3,845,864.0 | +0.56% |
| May 12, 2026 | $29.18 | $28.29 | $0.8949 | 5,660,059.0 | -0.42% |
| May 11, 2026 | $28.92 | $28.38 | $0.54 | 4,773,661.0 | -0.63% |
| May 08, 2026 | $28.88 | $28.25 | $0.625 | 4,318,485.0 | +0.03% |
| May 07, 2026 | $28.86 | $27.78 | $1.08 | 5,615,017.0 | +1.88% |
| May 06, 2026 | $28.50 | $27.95 | $0.555 | 4,527,024.0 | -3.63% |
| May 05, 2026 | $29.73 | $29.08 | $0.6528 | 3,666,010.0 | -2.05% |
| May 04, 2026 | $29.91 | $28.97 | $0.935 | 5,683,072.0 | +3.33% |
| May 01, 2026 | $28.85 | $28.00 | $0.85 | 4,500,998.0 | +1.05% |
| Apr 30, 2026 | $29.68 | $28.37 | $1.30 | 5,849,524.0 | -4.77% |
| Apr 29, 2026 | $30.29 | $29.48 | $0.80 | 3,987,840.0 | +1.66% |
| Apr 28, 2026 | $29.59 | $29.05 | $0.545 | 4,067,184.0 | +0.27% |
Proshares Ultrapro Short Dow 30 3 X Shares Stock (SDOW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Proshares Ultrapro Short Dow 30 3 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SDOW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Proshares Ultrapro Short Dow 30 3 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Proshares Ultrapro Short Dow 30 3 X Shares Stock (SDOW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $29.91 | $26.61 | $3.30 | 84,440,790.0 | -5.26% |
| Apr, 2026 | $36.19 | $28.19 | $8.00 | 118,358,552.0 | -18.94% |
| Mar, 2026 | $38.37 | $30.02 | $8.35 | 206,833,251.0 | +16.44% |
| Feb, 2026 | $30.82 | $27.55 | $3.28 | 118,237,764.0 | -0.69% |
| Jan, 2026 | $32.45 | $29.05 | $3.39 | 99,639,948.0 | -4.69% |
Proshares Ultrapro Short Dow 30 3 X Shares Stock (SDOW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.92 | $30.55 | $3.38 | 68,349,148.0 | -5.15% |
| Nov, 2025 | $37.51 | $31.65 | $5.86 | 100,487,081.0 | -0.96% |
| Oct, 2025 | $38.05 | $32.34 | $5.70 | 94,974,489.0 | -6.66% |
| Sep, 2025 | $39.46 | $35.31 | $4.15 | 51,799,987.0 | -5.82% |
| Aug, 2025 | $43.92 | $37.37 | $6.55 | 52,680,521.0 | -8.77% |
| Jul, 2025 | $42.52 | $39.09 | $3.43 | 41,957,041.0 | +0.31% |
| Jun, 2025 | $48.67 | $41.30 | $7.37 | 36,812,099.0 | -12.47% |
| May, 2025 | $53.16 | $45.41 | $7.75 | 38,700,781.0 | -11.31% |
| Apr, 2025 | $75.95 | $50.79 | $25.16 | 121,498,116.0 | +2.36% |
| Mar, 2025 | $58.04 | $46.00 | $12.04 | 61,761,237.0 | +11.78% |
| Feb, 2025 | $49.20 | $43.22 | $5.98 | 49,111,712.0 | +5.09% |
| Jan, 2025 | $53.39 | $42.97 | $10.42 | 50,741,070.0 | -12.30% |
Proshares Ultrapro Short Dow 30 3 X Shares Stock (SDOW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $53.08 | $43.44 | $9.64 | 53,686,735.0 | +15.27% |
| Nov, 2024 | $55.36 | $43.46 | $11.90 | 77,773,078.3 | -20.05% |
| Oct, 2024 | $55.08 | $48.96 | $6.12 | 96,514,791.3 | +4.82% |
| Sep, 2024 | $62.54 | $51.08 | $11.46 | 84,841,466.8 | -6.31% |
| Aug, 2024 | $70.00 | $55.63 | $14.37 | 96,654,106.3 | -5.17% |
| Jul, 2024 | $67.04 | $56.50 | $10.54 | 100,339,483.0 | -11.55% |
| Jun, 2024 | $71.68 | $64.92 | $6.76 | 59,269,772.3 | -3.71% |
| May, 2024 | $74.00 | $62.28 | $11.72 | 65,871,048.8 | -6.45% |
| Apr, 2024 | $74.88 | $62.92 | $11.96 | 72,627,156.0 | +17.21% |
| Mar, 2024 | $70.36 | $62.32 | $8.04 | 51,335,174.5 | -6.91% |
| Feb, 2024 | $72.54 | $65.96 | $6.58 | 47,063,865.0 | -5.63% |
| Jan, 2024 | $77.56 | $69.34 | $8.22 | 56,608,932.5 | -2.50% |
0.90%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):