ProShares UltraShort S&P500 (SDS)

Add to Watchlists
Create an Alert
44.60 -0.45  -1.00% NYSE Arca Oct 20, 20:00 Delayed 2m USD

ProShares UltraShort S&P500 Total Return Price:

44.60 for Oct. 20, 2017
View 4,000+ financial data types
Browse...
View Full Chart

ProShares UltraShort S&P500 Total Return Price Chart

Export Data
Save Image
Print Image

ProShares UltraShort S&P500 Historical Total Return Price Data

View and export this data going back to 2006. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Oct. 20, 2017 44.60
Oct. 19, 2017 45.05
Oct. 18, 2017 45.09
Oct. 17, 2017 45.17
Oct. 16, 2017 45.22
Oct. 13, 2017 45.36
Oct. 12, 2017 45.46
Oct. 11, 2017 45.30
Oct. 10, 2017 45.45
Oct. 9, 2017 45.68
Oct. 6, 2017 45.50
Oct. 5, 2017 45.43
Oct. 4, 2017 45.94
Oct. 3, 2017 46.05
Oct. 2, 2017 46.27
Sept. 29, 2017 46.65
Sept. 28, 2017 46.99
Sept. 27, 2017 47.09
Sept. 26, 2017 47.44
Sept. 25, 2017 47.49
Sept. 22, 2017 47.31
Sept. 21, 2017 47.30
Sept. 20, 2017 47.06
Sept. 19, 2017 47.10
Sept. 18, 2017 47.19
   
Sept. 15, 2017 47.35
Sept. 14, 2017 47.48
Sept. 13, 2017 47.44
Sept. 12, 2017 47.50
Sept. 11, 2017 47.83
Sept. 8, 2017 48.86
Sept. 7, 2017 48.72
Sept. 6, 2017 48.71
Sept. 5, 2017 49.03
Sept. 1, 2017 48.35
Aug. 31, 2017 48.50
Aug. 30, 2017 49.06
Aug. 29, 2017 49.53
Aug. 28, 2017 49.64
Aug. 25, 2017 49.64
Aug. 24, 2017 49.85
Aug. 23, 2017 49.63
Aug. 22, 2017 49.27
Aug. 21, 2017 50.31
Aug. 18, 2017 50.40
Aug. 17, 2017 50.21
Aug. 16, 2017 48.72
Aug. 15, 2017 48.87
Aug. 14, 2017 48.87
Aug. 11, 2017 49.82

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

SDS Total Return Price Benchmarks

Companies
ProShares Short S&P500 31.44
ProShares UltraPro Short S&P500 12.88
Direxion Daily S&P 500® Bear 3X ETF 33.94

SDS Total Return Price Range, Past 5 Years

Minimum 44.60 Oct 20 2017
Maximum 243.92 Nov 15 2012
Average 100.88

SDS Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("SDS", "total_return_price")
  • Last 5 data points: =YCS("SDS", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

SDS News

Futures pull back from highs
SA Breaking News 10/19 07:20 ET
Futures tick up as earnings pour in
SA Breaking News 10/18 07:33 ET
Futures flat as Dow earnings kick off
SA Breaking News 10/17 07:30 ET
Futures await another week of earnings
SA Breaking News 10/16 07:35 ET
Futures look to power higher
SA Breaking News 10/03 07:50 ET
Futures inch up as Trump talks deregulation
SA Breaking News 10/02 07:28 ET
Futures on watch ahead of GDP, labor data
SA Breaking News 09/28 07:29 ET
Futures inch up with focus on tax reform
SA Breaking News 09/27 07:30 ET
Futures flat ahead of Fedspeak week
SA Breaking News 09/25 07:46 ET
Futures up as S&P looks past 2,500
SA Breaking News 09/18 07:32 ET
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.