U.S. markets closed

ProShares Short S&P500 (SH)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
19.86+0.28 (+1.43%)
At close: 4:00PM EDT

19.77 -0.09 (-0.45%)
After hours: 7:49PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 202019.4919.9219.4619.8619.8612,224,000
Oct 16, 202019.4719.5819.3819.5819.586,741,400
Oct 15, 202019.7819.8019.5319.5519.5512,032,700
Oct 14, 202019.3919.5819.3219.5319.5310,539,900
Oct 13, 202019.3119.4719.3019.4119.419,193,300
Oct 12, 202019.4419.4819.2019.2919.299,847,900
Oct 09, 202019.6819.7219.5819.5919.598,216,300
Oct 08, 202019.8319.9019.7819.7919.796,167,000
Oct 07, 202020.1220.1319.9119.9619.966,707,000
Oct 06, 202020.0120.3519.8920.3120.3114,169,700
Oct 05, 202020.2620.2620.0220.0420.048,411,900
Oct 02, 202020.5320.5620.2720.3820.3812,288,800
Oct 01, 202020.1620.3320.1120.2120.2110,600,600
Sep 30, 202020.4420.4620.1220.3220.3213,448,600
Sep 29, 202020.4020.5420.3520.5020.505,891,800
Sep 28, 202020.4520.5120.3320.3920.399,715,600
Sep 25, 202021.1221.1920.6720.7320.7310,681,100
Sep 24, 202021.2221.3120.8521.0521.0514,201,500
Sep 23, 202020.6021.1620.5921.1221.1211,108,800
Sep 22, 202020.7620.9320.6020.6420.648,438,000
Sep 21, 202020.9521.1920.8520.8520.8515,861,800
Sep 18, 202020.3520.7920.3420.6220.6213,479,200
Sep 17, 202020.5420.5720.2820.3920.3910,713,800
Sep 16, 202020.0520.2319.9720.2220.227,625,800
Sep 15, 202020.0820.2120.0220.1320.136,903,000
Sep 14, 202020.3020.3420.1320.2420.248,398,700
Sep 11, 202020.4120.7020.3320.5120.5115,961,100
Sep 10, 202020.0520.5820.0120.5320.5317,265,100
Sep 09, 202020.3020.3720.0020.1720.1714,840,300
Sep 08, 202020.3920.6020.3020.5720.5720,353,400
Sep 04, 202019.8420.4819.7320.0320.0322,762,700
Sep 03, 202019.2920.0219.2819.8719.8738,406,200
Sep 02, 202019.3719.4519.1619.2119.2117,859,600
Sep 01, 202019.6319.6919.4919.5019.5010,844,300
Aug 31, 202019.6219.7019.5719.6819.6813,265,700
Aug 28, 202019.6719.7519.6019.6119.617,760,300
Aug 27, 202019.7419.8419.6519.7519.7514,458,200
Aug 26, 202019.9519.9819.7719.7819.785,987,800
Aug 25, 202020.0120.0919.9819.9919.996,619,100
Aug 24, 202020.1020.1720.0620.0620.067,460,500
Aug 21, 202020.3520.3820.2520.2620.265,702,500
Aug 20, 202020.5220.5220.3020.3320.335,991,000
Aug 19, 202020.2820.4420.2620.4020.406,774,100
Aug 18, 202020.3320.4320.2920.3220.326,174,700
Aug 17, 202020.3620.3920.3320.3620.364,262,300
Aug 14, 202020.4620.5020.3920.4220.429,337,800
Aug 13, 202020.4420.4920.3420.4320.436,028,000
Aug 12, 202020.5120.5120.3420.4020.407,799,900
Aug 11, 202020.4320.7320.3920.6820.6813,640,400
Aug 10, 202020.5420.6720.5020.5220.529,308,900
Aug 07, 202020.6520.7220.5620.5820.5811,317,300
Aug 06, 202020.7620.7920.5820.5920.598,863,500
Aug 05, 202020.7620.7920.7120.7220.7211,430,500
Aug 04, 202021.0021.0020.8620.8620.868,693,800
Aug 03, 202020.9821.0120.8920.9320.939,435,300
Jul 31, 202021.1221.4321.0921.1121.1111,696,300
Jul 30, 202021.4021.5421.2321.2521.2512,535,800
Jul 29, 202021.3921.3921.1421.1921.197,613,300
Jul 28, 202021.3721.4721.2821.4421.446,864,200
Jul 27, 202021.4221.4821.3021.3221.327,627,100
Jul 24, 202021.4721.5821.4021.4821.4813,205,600
Jul 23, 202021.1021.4321.0521.3321.3313,082,600
Jul 22, 202021.2321.2421.0621.0821.089,159,500
Jul 21, 202021.1021.2721.0821.2121.2111,483,600
Jul 20, 202021.4521.4921.2021.2521.258,829,500
Jul 17, 202021.4221.5521.3721.4221.428,801,800
Jul 16, 202021.5621.6021.4621.4921.497,298,700
Jul 15, 202021.3821.5921.3321.4121.4113,607,100
Jul 14, 202022.0122.1021.5921.6121.6119,193,600
Jul 13, 202021.5521.9421.3621.9021.9016,025,100
Jul 10, 202021.9622.0521.6921.7121.7110,529,300
Jul 09, 202021.7722.1921.7521.9421.9412,745,500
Jul 08, 202021.9322.0621.8121.8121.8110,118,000
Jul 07, 202021.8822.0121.7221.9821.989,051,200
Jul 06, 202021.8121.8721.7321.7721.779,255,300
Jul 02, 202021.9522.1521.8522.1122.1112,110,300
Jul 01, 202022.2922.3322.1322.2222.2214,922,100
Jun 30, 202022.7122.7222.2522.3622.3615,455,000
Jun 29, 202022.9123.1022.6822.6822.6816,708,600
Jun 26, 202022.5823.0622.5523.0223.0219,593,100
Jun 25, 202022.7722.9422.4622.4822.4819,529,700
Jun 24, 202022.3322.8722.2722.7222.7220,771,800
Jun 23, 202022.0622.1921.9922.1722.1714,600,600
Jun 22, 202022.4622.5422.2322.2722.279,263,300
Jun 19, 202022.0122.5122.0022.4222.4212,282,800
Jun 18, 202022.4222.4422.2522.2822.2811,874,900
Jun 17, 202022.1122.3522.1022.3022.3015,284,000
Jun 16, 202022.0022.5922.0022.1922.1924,480,200
Jun 15, 202023.3123.4222.5422.6522.6525,313,000
Jun 12, 202022.5423.2922.4722.8522.8537,249,100
Jun 11, 202022.3823.1822.3423.1323.1333,476,600
Jun 10, 202021.7121.9221.6321.8621.8612,743,200
Jun 09, 202021.7921.8421.6421.7421.747,880,500
Jun 08, 202021.7821.8321.5721.5821.5810,335,800
Jun 05, 202022.0122.0121.7221.8721.8724,821,000
Jun 04, 202022.4622.6022.3122.4322.4312,369,000
Jun 03, 202022.5122.5422.3022.3722.3715,111,500
Jun 02, 202022.7922.9022.6722.6822.6811,538,900
Jun 01, 202023.0123.0622.8222.8622.8611,915,200
May 29, 202023.1123.3222.9122.9822.9815,566,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...