Ultrapro Short Dow 30 Proshares (NY: SDOW )

31.72 USD +0.43 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 31.46 31.92 31.20 31.72 6,102,070 +0.43(+1.37%)
Sep 16, 2021 31.09 31.86 30.76 31.29 5,036,043 +0.22(+0.71%)
Sep 15, 2021 31.77 31.94 30.93 31.07 4,943,348 -0.66(-2.08%)
Sep 14, 2021 30.71 31.96 30.66 31.73 5,840,682 +0.74(+2.39%)
Sep 13, 2021 31.11 31.50 30.83 30.99 8,548,236 -0.73(-2.30%)
Sep 10, 2021 30.49 31.75 30.39 31.72 4,667,008 +0.72(+2.32%)
Sep 09, 2021 30.70 31.12 30.19 31.00 3,330,803 +0.35(+1.14%)
Sep 08, 2021 30.63 30.92 30.27 30.65 2,961,372 +0.19(+0.62%)
Sep 07, 2021 29.92 30.57 29.88 30.46 2,491,497 +0.69(+2.32%)
Sep 03, 2021 29.90 30.04 29.66 29.77 2,775,702 +0.15(+0.51%)
Sep 02, 2021 29.63 29.85 29.53 29.62 2,371,705 -0.32(-1.07%)
Sep 01, 2021 29.74 30.00 29.74 29.94 2,441,018 +0.08(+0.27%)
Aug 31, 2021 29.89 30.03 29.62 29.86 2,881,004 +0.08(+0.27%)
Aug 30, 2021 29.58 29.86 29.53 29.78 2,491,946 +0.09(+0.30%)
Aug 27, 2021 30.18 30.18 29.62 29.69 3,506,196 -0.62(-2.05%)
Aug 26, 2021 29.72 30.34 29.59 30.31 4,714,480 +0.49(+1.64%)
Aug 25, 2021 29.89 30.12 29.58 29.82 2,449,876 -0.09(-0.30%)
Aug 24, 2021 29.83 29.94 29.72 29.91 2,764,071 -0.08(-0.27%)
Aug 23, 2021 30.11 30.11 29.76 29.99 2,951,087 -0.58(-1.90%)
Aug 20, 2021 31.18 31.30 30.42 30.57 4,261,337 -0.62(-1.99%)
Aug 19, 2021 31.79 31.79 30.94 31.19 7,103,622 +0.13(+0.42%)
Aug 18, 2021 30.40 31.10 30.03 31.06 4,484,577 +0.97(+3.22%)
Aug 17, 2021 30.07 30.66 29.88 30.09 6,787,168 +0.69(+2.35%)
Aug 16, 2021 29.97 30.39 29.41 29.40 3,702,466 -0.29(-0.98%)
Aug 13, 2021 29.61 29.82 29.47 29.69 2,701,309 -0.05(-0.17%)
Aug 12, 2021 29.77 30.13 29.73 29.74 3,608,071 -0.09(-0.30%)
Aug 11, 2021 30.09 30.15 29.78 29.83 4,807,417 -0.55(-1.81%)
Aug 10, 2021 30.74 30.85 30.34 30.38 3,389,661 -0.42(-1.36%)
Aug 09, 2021 30.70 30.98 30.58 30.80 2,415,884 +0.24(+0.79%)
Aug 06, 2021 30.71 30.74 30.47 30.56 4,794,350 -0.42(-1.36%)
Aug 05, 2021 31.44 31.49 30.96 30.98 2,156,170 -0.70(-2.21%)
Aug 04, 2021 31.27 31.72 31.13 31.68 3,745,234 +0.83(+2.69%)
Aug 03, 2021 31.41 31.95 30.85 30.85 5,339,420 -0.77(-2.44%)
Aug 02, 2021 31.05 31.69 30.66 31.62 4,950,157 +0.29(+0.93%)
Jul 30, 2021 31.20 31.52 30.91 31.33 3,918,136 +0.37(+1.20%)
Jul 29, 2021 30.93 31.09 30.73 30.96 4,378,833 -0.38(-1.21%)
Jul 28, 2021 30.91 31.53 30.84 31.34 4,599,716 +0.34(+1.10%)
Jul 27, 2021 31.17 31.51 31.00 31.00 7,510,641 +0.20(+0.65%)
Jul 26, 2021 31.19 31.33 30.80 30.80 5,191,054 -0.21(-0.68%)
Jul 23, 2021 31.20 31.41 30.92 31.01 6,344,966 -0.64(-2.02%)
Jul 22, 2021 31.80 32.11 31.53 31.65 3,663,277 -0.10(-0.31%)
Jul 21, 2021 32.04 32.22 31.70 31.75 3,644,363 -0.83(-2.55%)
Jul 20, 2021 34.02 34.18 32.26 32.58 7,161,222 -1.61(-4.71%)
Jul 19, 2021 33.63 34.86 33.41 34.19 9,624,145 +1.96(+6.08%)
Jul 16, 2021 31.18 32.35 31.17 32.23 4,321,447 +0.78(+2.48%)
Jul 15, 2021 31.99 32.06 31.42 31.45 3,846,239 -0.13(-0.41%)
Jul 14, 2021 31.36 31.87 31.23 31.58 3,267,139 -0.09(-0.28%)
Jul 13, 2021 31.55 31.74 31.36 31.67 2,865,638 +0.27(+0.86%)
Jul 12, 2021 31.99 32.15 31.34 31.40 3,156,692 -0.36(-1.13%)
Jul 09, 2021 32.40 32.62 31.69 31.76 4,764,688 -1.25(-3.79%)
Jul 08, 2021 33.55 33.83 32.86 33.01 6,812,109 +0.67(+2.07%)
Jul 07, 2021 32.69 33.05 32.26 32.34 4,754,642 -0.29(-0.89%)
Jul 06, 2021 32.10 33.25 32.01 32.63 7,171,827 +0.58(+1.81%)
Jul 02, 2021 32.32 32.55 31.95 32.05 2,407,378 -0.44(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.