Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ProShares Short S&P500 (SH)

NYSEArca - NYSEArca Delayed Price. Currency in USD
15.29-0.21 (-1.35%)
At close: 04:00PM EDT
15.28 -0.01 (-0.07%)
After hours: 05:39PM EDT
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202315.3415.3915.2715.2915.2927,526,342
Mar 28, 202315.5015.5815.4715.5015.5018,411,800
Mar 27, 202315.4015.5015.3715.4715.4727,285,600
Mar 24, 202315.6515.7515.4915.5015.5041,787,100
Mar 23, 202315.5115.7015.3415.5915.5938,903,300
Mar 22, 202315.3615.6215.2215.6115.6130,023,800
Mar 22, 20230.122 Dividend
Mar 21, 202315.5415.6115.4515.4815.3635,078,600
Mar 20, 202315.8115.8315.6615.6815.5639,996,800
Mar 17, 202315.6815.8915.6515.8315.7142,745,300
Mar 16, 202316.0016.0415.6215.6415.5247,049,300
Mar 15, 202316.0416.1415.9015.9115.7848,912,200
Mar 14, 202315.8616.0015.7315.8015.6844,208,800
Mar 13, 202316.2016.2615.8516.0815.9541,879,400
Mar 10, 202315.8216.1015.7416.0315.9053,239,400
Mar 09, 202315.4815.8415.4115.8015.6845,473,500
Mar 08, 202315.5215.6015.4715.5015.3832,172,700
Mar 07, 202315.3015.5515.2815.5215.4032,365,400
Mar 06, 202315.2615.3115.1715.2815.1637,987,600
Mar 03, 202315.4715.5015.2815.3015.1833,570,400
Mar 02, 202315.7415.7615.5015.5515.4331,601,000
Mar 01, 202315.6215.7115.5815.6515.5335,475,500
Feb 28, 202315.5515.6015.4715.5915.4722,235,100
Feb 27, 202315.4515.5715.3915.5415.4224,743,000
Feb 24, 202315.6215.6915.5515.5715.4532,275,800
Feb 23, 202315.3715.5815.3515.4015.2840,824,300
Feb 22, 202315.4515.5415.3815.4715.3532,367,200
Feb 21, 202315.3015.4715.2715.4515.3329,712,000
Feb 17, 202315.2015.2715.1415.1615.0428,292,300
Feb 16, 202315.0815.1114.9415.1114.9932,853,500
Feb 15, 202315.0315.0514.8914.8914.7726,546,100
Feb 14, 202314.9815.0914.8514.9414.8236,381,200
Feb 13, 202315.0815.1014.9214.9314.8129,066,600
Feb 10, 202315.1915.2115.0915.1114.9928,286,900
Feb 09, 202314.8615.1814.8515.1315.0135,319,000
Feb 08, 202314.9015.0214.8514.9814.8630,280,400
Feb 07, 202315.0515.1114.7814.8214.7037,487,100
Feb 06, 202315.0215.0814.9615.0114.8928,884,100
Feb 03, 202314.9414.9714.7614.9214.8040,484,200
Feb 02, 202314.8114.9114.7014.7714.6557,125,300
Feb 01, 202315.1815.2914.8614.9814.8645,369,300
Jan 31, 202315.3315.3515.1315.1315.0119,893,700
Jan 30, 202315.2815.3615.1815.3515.2329,329,000
Jan 27, 202315.2315.2415.0615.1615.0422,347,600
Jan 26, 202315.2415.3715.1815.1915.0735,751,100
Jan 25, 202315.5315.6115.3315.3515.2329,978,300
Jan 24, 202315.4115.4515.3115.3515.2330,353,200
Jan 23, 202315.4915.5315.2515.3415.2238,288,300
Jan 20, 202315.7515.8215.5115.5215.4029,411,600
Jan 19, 202315.7715.8615.7015.8015.6835,565,800
Jan 18, 202315.3815.6915.3415.6715.5540,859,200
Jan 17, 202315.4015.4615.3415.4415.3231,901,300
Jan 13, 202315.5915.6015.3815.4115.2944,267,800
Jan 12, 202315.4715.6415.3915.4615.3431,338,200
Jan 11, 202315.6315.6715.5015.5015.3827,911,400
Jan 10, 202315.8415.8715.6915.6915.5726,534,100
Jan 09, 202315.7015.8215.5715.8015.6840,996,500
Jan 06, 202316.0216.1615.7415.7915.6732,585,100
Jan 05, 202316.0716.1916.0616.1616.0325,858,700
Jan 04, 202316.0016.1315.8815.9715.8426,842,800
Jan 03, 202315.9316.2215.8616.0815.9528,975,700
Dec 30, 202216.1016.1916.0216.0315.9022,812,900
Dec 29, 202216.1316.1615.9315.9815.8521,746,900
Dec 28, 202216.0716.2715.9716.2516.1221,146,000
Dec 27, 202215.9916.1315.9816.0515.9215,587,600
Dec 23, 202216.1316.2015.9815.9915.8618,264,100
Dec 22, 202215.9816.3215.9716.0815.9534,831,000
Dec 22, 20220.051 Dividend
Dec 21, 202216.0116.0415.8415.8915.7130,255,300
Dec 20, 202216.1916.2416.0516.1215.9435,336,000
Dec 19, 202216.0116.2215.9916.1515.9732,448,200
Dec 16, 202215.9316.1015.8716.0115.8343,679,000
Dec 15, 202215.6415.8815.5915.8215.6443,424,200
Dec 14, 202215.3315.5515.1915.4215.2533,542,700
Dec 13, 202215.0015.4414.7815.3315.1643,597,500
Dec 12, 202215.6415.6715.4415.4515.2822,735,200
Dec 09, 202215.6015.6715.4915.6715.5031,550,200
Dec 08, 202215.5915.6615.5015.5515.3827,284,200
Dec 07, 202215.6715.7115.5615.6615.4933,116,800
Dec 06, 202215.4115.7215.3915.6315.4639,089,000
Dec 05, 202215.2415.4615.2015.4115.2425,795,900
Dec 02, 202215.2915.3115.0915.1314.9635,107,600
Dec 01, 202215.0415.2015.0015.1014.9337,720,700
Nov 30, 202215.5715.6515.0915.1014.9332,734,800
Nov 29, 202215.5415.6515.4915.5815.4124,276,700
Nov 28, 202215.4315.5815.3615.5415.3718,156,600
Nov 25, 202215.3215.3315.2815.3015.133,220,400
Nov 23, 202215.3915.4115.2715.2915.1217,428,700
Nov 22, 202215.5215.5715.3715.3715.2018,998,300
Nov 21, 202215.5715.6615.5415.5815.4122,096,200
Nov 18, 202215.4515.6515.4515.5215.3517,567,800
Nov 17, 202215.7515.7515.5615.5915.4229,300,100
Nov 16, 202215.4915.5615.4515.5415.3724,582,500
Nov 15, 202215.3115.5815.2615.4115.2435,169,900
Nov 14, 202215.4815.5615.3515.5515.3828,707,800
Nov 11, 202215.5215.6115.3815.4215.2549,082,500
Nov 10, 202215.8615.9715.5515.5615.3964,073,300
Nov 09, 202216.2216.4916.1716.4716.2933,683,900
Nov 08, 202216.1616.3115.9916.1215.9432,627,600
Nov 07, 202216.3016.4016.1816.2016.0227,142,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement