SH - ProShares Short S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201925.2425.2725.1125.1625.164,469,200
Nov 12, 201925.1825.2225.0825.1625.162,653,900
Nov 11, 201925.2825.3025.1925.2125.211,646,100
Nov 08, 201925.2525.3225.1525.1725.174,143,400
Nov 07, 201925.1925.2625.1125.2125.214,659,200
Nov 06, 201925.3125.3825.2825.2925.292,880,900
Nov 05, 201925.2425.3325.2425.3125.313,296,500
Nov 04, 201925.2325.3125.2225.2825.284,964,600
Nov 01, 201925.4925.5025.3725.3825.385,003,500
Oct 31, 201925.5425.7425.5425.6225.625,176,300
Oct 30, 201925.5925.7125.5025.5325.535,664,000
Oct 29, 201925.6225.6425.5325.6125.613,228,000
Oct 28, 201925.6325.6425.5625.5925.594,021,000
Oct 25, 201925.9025.9125.6925.7525.754,892,400
Oct 24, 201925.8125.9325.7925.8425.842,906,200
Oct 23, 201925.9926.0025.8825.8925.891,907,700
Oct 22, 201925.8325.9725.8025.9525.952,800,400
Oct 21, 201925.9225.9725.8625.8625.862,302,200
Oct 18, 201925.9826.1325.9226.0526.052,741,100
Oct 17, 201925.9025.9925.8525.9325.932,908,500
Oct 16, 201926.0026.0525.9425.9925.992,995,500
Oct 15, 201926.1126.1325.8925.9525.955,929,200
Oct 14, 201926.2326.2526.1526.2126.213,717,100
Oct 11, 201926.1926.2025.9726.1826.189,479,200
Oct 10, 201926.6526.6626.3726.4526.454,973,400
Oct 09, 201926.6926.7426.5426.6326.633,773,800
Oct 08, 201926.6626.8926.5926.8826.887,859,500
Oct 07, 201926.4326.5026.2826.4726.474,746,100
Oct 04, 201926.6426.6626.3326.3526.356,002,500
Oct 03, 201926.9627.2426.7126.7226.7217,050,200
Oct 02, 201926.6227.0626.6226.9326.9311,806,300
Oct 01, 201926.0726.4826.0026.4626.465,830,200
Sep 30, 201926.2126.2226.0826.1326.136,129,200
Sep 27, 201926.0526.4226.0426.2626.265,028,700
Sep 26, 201926.0626.2626.0526.1226.123,103,900
Sep 25, 201926.2126.3526.0126.0526.053,633,500
Sep 25, 20190.107 Dividend
Sep 24, 201926.0026.4125.9726.3226.218,399,100
Sep 23, 201926.1726.1926.0426.1025.992,859,500
Sep 20, 201925.9226.1725.8926.1126.004,075,900
Sep 19, 201925.9426.0125.8425.9725.863,789,300
Sep 18, 201926.0226.2125.9625.9725.863,831,300
Sep 17, 201926.0726.0825.9725.9825.873,466,900
Sep 16, 201926.0826.1126.0026.0525.942,422,700
Sep 13, 201925.9126.0025.8725.9625.852,792,100
Sep 12, 201925.9526.0225.8425.9525.846,404,200
Sep 11, 201926.1826.2426.0226.0225.914,465,400
Sep 10, 201926.2826.4026.2026.2026.093,355,400
Sep 09, 201926.1126.2926.1126.2026.092,256,000
Sep 06, 201926.1926.2726.1526.2026.093,210,000
Sep 05, 201926.3226.3326.1426.2326.127,045,000
Sep 04, 201926.6526.7326.5626.5726.462,749,000
Sep 03, 201926.8827.0026.8026.8626.756,033,100
Aug 30, 201926.5526.8026.5426.7026.595,035,600
Aug 29, 201926.7826.8726.6426.6926.585,642,600
Aug 28, 201927.3027.3727.0127.0426.934,667,300
Aug 27, 201926.9727.2926.9327.2327.124,939,800
Aug 26, 201927.1927.3527.1127.1127.006,684,900
Aug 23, 201926.8627.5426.6927.4327.3213,306,800
Aug 22, 201926.6526.9026.5826.7226.615,971,300
Aug 21, 201926.7026.7826.6726.7226.612,816,400
Aug 20, 201926.7726.9426.7226.9326.824,154,800
Aug 19, 201926.7426.8026.6526.7226.613,327,400
Aug 16, 201927.2727.2727.0027.0526.944,630,100
Aug 15, 201927.4227.6627.3527.4327.3210,092,600
Aug 14, 201927.1227.5227.0727.5027.399,582,100
Aug 13, 201927.1827.2126.5726.7326.6210,745,500
Aug 12, 201926.9727.2326.9127.1427.036,483,600
Aug 09, 201926.7226.9926.6626.8226.716,912,100
Aug 08, 201926.9927.0526.6226.6326.527,498,200
Aug 07, 201927.4727.7027.0727.1327.0211,317,400
Aug 06, 201927.3327.5027.1427.1727.068,429,200
Aug 05, 201927.1527.7327.1427.5127.4012,382,200
Aug 02, 201926.6226.8826.6026.7126.609,225,600
Aug 01, 201926.2926.6025.9926.5326.4210,586,100
Jul 31, 201925.9826.4825.9626.2926.185,747,900
Jul 30, 201926.0626.1125.9625.9925.884,534,200
Jul 29, 201925.9025.9925.8925.9425.833,519,000
Jul 26, 201925.9926.0125.8725.8925.782,346,600
Jul 25, 201925.9826.1325.9826.0625.954,338,800
Jul 24, 201926.1226.1325.9325.9425.832,714,400
Jul 23, 201926.1226.2026.0526.0625.952,608,700
Jul 22, 201926.2526.3126.1826.2426.131,560,100
Jul 19, 201926.0426.3226.0426.2926.183,139,200
Jul 18, 201926.2826.3326.1126.1426.033,103,700
Jul 17, 201926.0626.2326.0526.2326.122,451,300
Jul 16, 201925.9726.0825.9626.0525.942,581,900
Jul 15, 201925.9426.0125.9325.9625.851,748,800
Jul 12, 201926.0526.0725.9625.9725.862,593,500
Jul 11, 201926.0826.1826.0526.0925.982,828,900
Jul 10, 201926.1626.2126.0426.1426.033,250,500
Jul 09, 201926.4126.4126.2326.2626.152,030,700
Jul 08, 201926.2826.3426.2426.2826.173,425,500
Jul 05, 201926.2326.3626.1326.1526.043,252,600
Jul 03, 201926.2526.2726.1226.1226.012,112,900
Jul 02, 201926.3926.4726.3126.3126.202,855,100
Jul 01, 201926.2826.5026.2626.3826.273,763,700
Jun 28, 201926.6526.7126.5726.6126.501,985,100
Jun 27, 201926.7626.8026.7026.7526.641,965,500
Jun 26, 201926.7226.8526.6726.8326.721,741,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...