NYSE Arca · SDS · ETF
ProShares UltraShort S&P500 (SDS) ETF price history
Every NYSE Arca trading session of ProShares UltraShort S&P500 from Jul 13, 2006 to Nov 11, 2026: 5,111 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SDS adjusted close, 2006 to 2026
- $36,844
- All time high, 2009
- $79.67
- 52 week high, $51.97 low
- 5,111
- Daily sessions since 2006
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
SDS key facts
- ProShares UltraShort S&P500 (SDS) closed at $54.98 on Nov 11, 2026 on NYSE Arca.
- SDS's all time high close is $36,844, set on Mar 9, 2009; its all time low close is $52.30 on Oct 6, 2026.
- SDS's 52 week range is $51.97 to $79.67.
- SDS returned -17.9% over the year to Nov 11, 2026 and -64.8% over five years.
- Over ten years SDS returned -96%, -27.2% a year compounded.
- SDS's deepest drawdown was -99.9% from Mar 9, 2009 to Oct 6, 2026.
- DataCedar holds 5,111 daily sessions of SDS history from Jul 13, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SDS price chart, 2006 to 2026
SDS returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.8% |
| 3 months | +2.3% |
| 6 months | -5.1% |
| Year to date | -17.2% |
| 1 year | -17.9% |
| 3 years | -63.5% |
| 5 years | -64.8% |
| 10 years | -95.8% |
| Since Jul 13, 2006 | -99.7% |
| Compound annual growth, 20.3 years | -24.9% |
SDS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36,844 on Mar 9, 2009
- All time low close
- $52.30 on Oct 6, 2026
- 52 week high
- $79.67 on Mar 30, 2026
- 52 week low
- $51.97 on Oct 6, 2026
- Deepest drawdown
- -99.9% from Mar 9, 2009 to Oct 6, 2026, not yet recovered
- Best single session
- +22.6% on Mar 16, 2020
- Worst single session
- -22.4% on Oct 13, 2008
- Volatility, 1 year annualised
- 27.1%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2008, +60%
- Worst calendar year
- 2009, -51%
SDS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jul 13, 2006; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $66.71 | $79.67 | $51.97 | $54.98 | -18.4% | 795.7M | 217 |
| 2025 | $91.05 | $134.05 | $65.46 | $67.41 | -26.8% | 831M | 250 |
| 2024 | $132.31 | $135.80 | $85.48 | $92.08 | -29.5% | 537.2M | 252 |
| 2023 | $188.72 | $195.19 | $129.26 | $130.52 | -31.5% | 317.2M | 250 |
| 2022 | $144.83 | $235.82 | $142.77 | $190.63 | +30.7% | 551.7M | 251 |
| 2021 | $254.13 | $268.59 | $143.39 | $145.86 | -43.0% | 174.2M | 252 |
| 2020 | $507.42 | $915.84 | $255.16 | $255.99 | -50.1% | 152.1M | 253 |
| 2019 | $900.33 | $916.99 | $506.80 | $512.79 | -41.2% | 58.4M | 252 |
| 2018 | $816.66 | $1,005 | $657.33 | $871.70 | +6.0% | 65.4M | 251 |
| 2017 | $1,193 | $1,205 | $811.34 | $822.07 | -32.0% | 25.2M | 250 |
| 2016 | $1,651 | $2,003 | $1,172 | $1,209 | -24.2% | 30M | 252 |
| 2015 | $1,751 | $2,049 | $1,517 | $1,595 | -9.6% | 26.8M | 252 |
| 2014 | $2,391 | $2,668 | $1,707 | $1,765 | -25.7% | 23.6M | 252 |
| 2013 | $4,172 | $4,195 | $2,374 | $2,374 | -45.2% | 25.7M | 252 |
| 2012 | $5,964 | $6,089 | $4,171 | $4,331 | -29.9% | 14.2M | 250 |
| 2011 | $7,501 | $9,197 | $6,067 | $6,175 | -18.8% | 20.4M | 252 |
| 2010 | $11,038 | $12,607 | $7,562 | $7,606 | -32.2% | 23.7M | 252 |
| 2009 | $22,531 | $37,853 | $10,913 | $11,221 | -50.6% | 26.6M | 252 |
| 2008 | $14,111 | $37,038 | $14,001 | $22,710 | +60.5% | 21.5M | 251 |
| 2007 | $14,466 | $16,224 | $12,278 | $14,150 | -3.7% | 5.6M | 250 |
| 2006 | $17,993 | $18,891 | $14,310 | $14,694 | n/a | 81.5K | 118 |
SDS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $54.98 | -1.6% |
| October 2026 | $55.89 | +2.5% |
| September 2026 | $54.52 | +0.0% |
| August 2026 | $54.50 | -4.6% |
| July 2026 | $57.13 | +0.5% |
| June 2026 | $56.87 | +2.3% |
| May 2026 | $55.58 | -9.2% |
| April 2026 | $61.23 | -17.8% |
| March 2026 | $74.47 | +10.8% |
| February 2026 | $67.21 | +2.0% |
| January 2026 | $65.86 | -2.3% |
| December 2025 | $67.41 | +0.6% |
About the SDS data
Daily bars. 5,111 sessions from Jul 13, 2006 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 13, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ASDS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
SDS share price history
