ProShares UltraShort S&P500 (SDS)

Add to Watchlists
Create an Alert
48.72 -0.15  -0.31% NYSE Arca Aug 16, 20:00 Delayed 2m USD

ProShares UltraShort S&P500 Total Return Price:

48.72 for Aug. 16, 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  
Aug. 16, 2017 48.72
Aug. 15, 2017 48.87
Aug. 14, 2017 48.87
Aug. 11, 2017 49.82
Aug. 10, 2017 49.98
Aug. 9, 2017 48.60
Aug. 8, 2017 48.56
Aug. 7, 2017 48.36
Aug. 4, 2017 48.51
Aug. 3, 2017 48.67
Aug. 2, 2017 48.50
Aug. 1, 2017 48.54
July 31, 2017 48.76
July 28, 2017 48.69
July 27, 2017 48.58
July 26, 2017 48.46
July 25, 2017 48.48
July 24, 2017 48.69
July 21, 2017 48.67
July 20, 2017 48.59
July 19, 2017 48.64
July 18, 2017 49.14
July 17, 2017 49.20
July 14, 2017 49.20
July 13, 2017 49.68
   
July 12, 2017 49.80
July 11, 2017 50.56
July 10, 2017 50.48
July 7, 2017 50.56
July 6, 2017 51.24
July 5, 2017 50.36
July 3, 2017 50.52
June 30, 2017 50.72
June 29, 2017 50.84
June 28, 2017 50.04
June 27, 2017 50.88
June 26, 2017 50.16
June 23, 2017 50.16
June 22, 2017 50.32
June 21, 2017 50.24
June 20, 2017 50.20
June 19, 2017 49.52
June 16, 2017 50.36
June 15, 2017 50.40
June 14, 2017 50.20
June 13, 2017 50.04
June 12, 2017 50.60
June 9, 2017 50.44
June 8, 2017 50.44
June 7, 2017 50.44

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 32.85
ProShares UltraPro Short S&P500 14.73
Direxion Daily S&P 500® Bear 3X ETF 38.79

SDS Total Return Price Range, Past 5 Years

Minimum 48.36 Aug 07 2017
Maximum 243.92 Nov 15 2012
Average 107.11

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 inch up ahead of Fed minutes
SA Breaking News 08/16 07:30 ET
Futures point to opening gains
SA Breaking News 08/15 07:26 ET
Futures up as geopolitical tensions ease
SA Breaking News 08/14 07:22 ET
Futures lower as markets watch N.Korea
SA Breaking News 08/11 07:39 ET
Futures point to more losses
SA Breaking News 08/10 07:21 ET
Futures quiet with equities at records
SA Breaking News 08/08 07:30 ET
Futures inch up ahead of jobs report
SA Breaking News 08/04 07:50 ET
Nasdaq surges as Dow nears 22K
SA Breaking News 08/02 07:07 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.