SH - ProShares Short S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201926.0226.2125.9625.9725.973,831,300
Sep 17, 201926.0726.0825.9725.9825.983,466,900
Sep 16, 201926.0826.1126.0026.0526.052,422,700
Sep 13, 201925.9126.0025.8725.9625.962,792,100
Sep 12, 201925.9526.0225.8425.9525.956,404,200
Sep 11, 201926.1826.2426.0226.0226.024,465,400
Sep 10, 201926.2826.4026.2026.2026.203,355,400
Sep 09, 201926.1126.2926.1126.2026.202,256,000
Sep 06, 201926.1926.2726.1526.2026.203,210,000
Sep 05, 201926.3226.3326.1426.2326.237,045,000
Sep 04, 201926.6526.7326.5626.5726.572,749,000
Sep 03, 201926.8827.0026.8026.8626.866,033,100
Aug 30, 201926.5526.8026.5426.7026.705,035,600
Aug 29, 201926.7826.8726.6426.6926.695,642,600
Aug 28, 201927.3027.3727.0127.0427.044,667,300
Aug 27, 201926.9727.2926.9327.2327.234,939,800
Aug 26, 201927.1927.3527.1127.1127.116,684,900
Aug 23, 201926.8627.5426.6927.4327.4313,306,800
Aug 22, 201926.6526.9026.5826.7226.725,971,300
Aug 21, 201926.7026.7826.6726.7226.722,816,400
Aug 20, 201926.7726.9426.7226.9326.934,154,800
Aug 19, 201926.7426.8026.6526.7226.723,327,400
Aug 16, 201927.2727.2727.0027.0527.054,630,100
Aug 15, 201927.4227.6627.3527.4327.4310,092,600
Aug 14, 201927.1227.5227.0727.5027.509,582,100
Aug 13, 201927.1827.2126.5726.7326.7310,745,500
Aug 12, 201926.9727.2326.9127.1427.146,483,600
Aug 09, 201926.7226.9926.6626.8226.826,912,100
Aug 08, 201926.9927.0526.6226.6326.637,498,200
Aug 07, 201927.4727.7027.0727.1327.1311,317,400
Aug 06, 201927.3327.5027.1427.1727.178,429,200
Aug 05, 201927.1527.7327.1427.5127.5112,382,200
Aug 02, 201926.6226.8826.6026.7126.719,225,600
Aug 01, 201926.2926.6025.9926.5326.5310,586,100
Jul 31, 201925.9826.4825.9626.2926.295,747,900
Jul 30, 201926.0626.1125.9625.9925.994,534,200
Jul 29, 201925.9025.9925.8925.9425.943,519,000
Jul 26, 201925.9926.0125.8725.8925.892,346,600
Jul 25, 201925.9826.1325.9826.0626.064,338,800
Jul 24, 201926.1226.1325.9325.9425.942,714,400
Jul 23, 201926.1226.2026.0526.0626.062,608,700
Jul 22, 201926.2526.3126.1826.2426.241,560,100
Jul 19, 201926.0426.3226.0426.2926.293,139,200
Jul 18, 201926.2826.3326.1126.1426.143,116,000
Jul 17, 201926.0626.2326.0526.2326.232,451,300
Jul 16, 201925.9726.0825.9626.0526.052,581,900
Jul 15, 201925.9426.0125.9325.9625.961,748,800
Jul 12, 201926.0526.0725.9625.9725.972,593,500
Jul 11, 201926.0826.1826.0526.0926.092,828,900
Jul 10, 201926.1626.2126.0426.1426.143,250,500
Jul 09, 201926.4126.4126.2326.2626.262,030,700
Jul 08, 201926.2826.3426.2426.2826.283,425,500
Jul 05, 201926.2326.3626.1326.1526.153,252,600
Jul 03, 201926.2526.2726.1226.1226.122,112,900
Jul 02, 201926.3926.4726.3126.3126.312,855,100
Jul 01, 201926.2826.5026.2626.3826.383,763,700
Jun 28, 201926.6526.7126.5726.6126.611,985,100
Jun 27, 201926.7626.8026.7026.7526.751,965,500
Jun 26, 201926.7226.8526.6726.8326.831,741,600
Jun 25, 201926.5526.8226.5426.8026.802,688,700
Jun 25, 20190.126 Dividend
Jun 24, 201926.6326.6926.5926.6726.541,602,500
Jun 21, 201926.6226.6626.5026.6426.513,365,800
Jun 20, 201926.5726.8026.5526.6026.473,694,000
Jun 19, 201926.8826.9826.7926.8426.713,875,800
Jun 18, 201926.9927.0326.7926.9126.785,584,300
Jun 17, 201927.1627.2027.1027.1827.051,438,400
Jun 14, 201927.1827.2727.1327.2027.071,738,600
Jun 13, 201927.1627.2527.1127.1527.022,081,900
Jun 12, 201927.2427.3127.1827.2627.131,932,700
Jun 11, 201927.0127.2726.9727.2027.074,174,000
Jun 10, 201927.1627.2127.0227.2127.085,840,700
Jun 07, 201927.4927.5027.2027.3227.194,748,200
Jun 06, 201927.7327.8127.5227.6027.479,088,800
Jun 05, 201927.8128.0327.7627.7727.647,211,900
Jun 04, 201928.3528.4127.9928.0127.885,983,800
Jun 03, 201928.5528.7728.4128.6228.489,348,600
May 31, 201928.4628.5528.3528.5428.418,260,200
May 30, 201928.1528.2928.0628.1628.034,012,100
May 29, 201928.1728.3928.1228.2328.105,595,100
May 28, 201927.7528.0327.6428.0327.902,661,900
May 24, 201927.6927.8527.6427.7827.652,716,100
May 23, 201927.7327.9827.7327.8327.707,157,400
May 22, 201927.5027.5327.3927.4927.362,800,100
May 21, 201927.4627.4927.3527.4227.292,533,300
May 20, 201927.6427.7227.5027.6527.523,684,300
May 17, 201927.5327.5327.2027.4627.334,363,700
May 16, 201927.4527.4627.1327.2927.164,130,000
May 15, 201927.8627.8927.4527.5327.405,586,100
May 14, 201927.8227.8427.5227.6827.555,610,300
May 13, 201927.7928.0227.6827.9327.809,352,700
May 10, 201927.4827.8027.1727.2527.127,866,500
May 09, 201927.5227.6927.3127.3627.237,012,200
May 08, 201927.2927.3527.1127.2727.144,459,500
May 07, 201927.0327.4426.9827.2227.095,491,000
May 06, 201927.1227.1526.7526.7926.663,882,200
May 03, 201926.7826.8126.6526.6726.542,747,500
May 02, 201926.9027.0926.8026.9326.804,281,000
May 01, 201926.6026.8726.5826.8726.743,714,200
Apr 30, 201926.7126.8626.6526.6826.551,791,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...