SH - ProShares Short S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201731.7231.7831.6031.6131.611,402,200
Oct 18, 201731.5931.6431.5831.6231.621,714,000
Oct 17, 201731.6731.7031.6331.6431.641,119,600
Oct 16, 201731.6731.7231.6431.6531.651,024,100
Oct 13, 201731.6831.7331.6631.7031.701,311,900
Oct 12, 201731.7331.7731.6831.7431.741,037,100
Oct 11, 201731.7531.7731.6831.6831.681,158,300
Oct 10, 201731.7331.8131.6831.7431.741,105,400
Oct 09, 201731.7431.8631.7231.8131.81971,600
Oct 06, 201731.7931.8331.7531.7631.761,521,500
Oct 05, 201731.8731.8831.7231.7231.721,956,000
Oct 04, 201731.9831.9931.8731.9231.921,509,600
Oct 03, 201732.0032.0331.9431.9631.961,353,800
Oct 02, 201732.1232.1332.0132.0132.011,667,600
Sep 29, 201732.2732.2932.1432.1732.171,908,800
Sep 28, 201732.3532.3632.2632.2732.271,698,900
Sep 27, 201732.3332.4632.2532.3132.311,963,900
Sep 26, 201732.3932.4632.3532.4232.421,631,100
Sep 25, 201732.4232.5632.3732.4332.433,182,200
Sep 22, 201732.4432.4432.3532.3732.371,804,100
Sep 21, 201732.3232.4132.3232.3832.381,662,800
Sep 20, 201732.3032.4432.2732.3032.301,657,400
Sep 19, 201732.3132.3532.2932.3032.30874,600
Sep 18, 201732.3432.4032.2832.3532.352,903,800
Sep 15, 201732.4732.4832.3932.3932.391,871,400
Sep 14, 201732.4832.5132.4232.4432.441,810,200
Sep 13, 201732.4932.5132.4232.4232.421,805,400
Sep 12, 201732.5032.5332.4432.4532.453,013,100
Sep 11, 201732.7032.7132.5432.5632.562,244,500
Sep 08, 201732.9232.9432.8332.9032.906,114,400
Sep 07, 201732.8132.9232.8132.8632.861,094,900
Sep 06, 201732.8732.9532.8032.8532.851,545,500
Sep 05, 201732.8233.1232.7832.9732.973,762,700
Sep 01, 201732.7232.7632.6632.7132.712,132,600
Aug 31, 201732.8732.8932.7432.7932.792,224,900
Aug 30, 201733.1333.1632.9332.9632.963,782,100
Aug 29, 201733.3833.3833.0933.1433.143,283,300
Aug 28, 201733.1033.2233.0933.1733.171,378,600
Aug 25, 201733.1133.1933.0333.1833.182,515,400
Aug 24, 201733.1133.2733.0833.2333.231,344,500
Aug 23, 201733.1833.2133.0933.1833.182,089,400
Aug 22, 201733.3033.3033.0133.0533.052,128,900
Aug 21, 201733.4333.5333.3533.3933.392,056,800
Aug 18, 201733.3933.4833.2133.4133.413,574,900
Aug 17, 201732.9433.3632.8933.3533.353,585,300
Aug 16, 201732.8132.9132.7632.8532.852,406,400
Aug 15, 201732.8332.9432.8332.8932.892,008,000
Aug 14, 201733.0233.0232.8632.8932.892,668,600
Aug 11, 201733.2333.2733.1333.2333.232,693,100
Aug 10, 201732.9333.2832.9133.2533.254,472,400
Aug 09, 201732.9132.9632.7932.8032.802,572,000
Aug 08, 201732.7732.8532.5832.8032.801,703,600
Aug 07, 201732.7732.7832.7132.7332.731,235,800
Aug 04, 201732.7632.8332.7232.7832.781,326,100
Aug 03, 201732.7932.8732.7832.8232.821,544,200
Aug 02, 201732.7532.9132.7432.7632.763,091,800
Aug 01, 201732.7632.8432.7532.7932.79965,000
Jul 31, 201732.7732.8832.7632.8632.861,258,900
Jul 28, 201732.8632.9332.8132.8432.842,078,100
Jul 27, 201732.6832.9932.6832.7932.793,145,000
Jul 26, 201732.7232.7932.7132.7532.751,396,700
Jul 25, 201732.7332.7832.7032.7532.751,310,000
Jul 24, 201732.8432.9032.8132.8332.832,927,600
Jul 21, 201732.8832.9132.8232.8232.821,617,100
Jul 20, 201732.7632.8832.7532.8132.812,981,000
Jul 19, 201732.9432.9432.8032.8032.802,297,400
Jul 18, 201733.0733.1232.9732.9932.991,488,200
Jul 17, 201733.0033.0332.9533.0033.002,158,900
Jul 14, 201733.1433.1632.9433.0033.002,431,500
Jul 13, 201733.2033.2433.1333.1433.141,355,700
Jul 12, 201733.3033.3033.1733.2033.202,142,000
Jul 11, 201733.4633.6333.4033.4533.451,586,200
Jul 10, 201733.4833.5133.3733.4333.431,064,600
Jul 07, 201733.5933.6133.4333.4633.462,296,800
Jul 06, 201733.5033.7033.4733.6733.673,217,300
Jul 05, 201733.3933.5233.3433.3833.382,342,700
Jul 03, 201733.3533.4333.2833.4333.431,046,600
Jun 30, 201733.4333.5333.3733.5033.502,064,800
Jun 29, 201733.2533.7533.2433.5633.564,071,400
Jun 28, 201733.4133.4433.2333.2833.282,246,700
Jun 27, 201733.3333.5633.2833.5533.552,292,100
Jun 26, 201733.2133.3333.1533.3133.312,364,300
Jun 23, 201733.3533.4133.2633.3233.321,532,800
Jun 22, 201733.3433.3833.2633.3633.361,394,000
Jun 21, 201733.2733.4133.2533.3533.352,610,700
Jun 20, 201733.1633.3333.1533.3233.321,777,600
Jun 19, 201733.2533.2733.0933.1033.102,207,100
Jun 16, 201733.3533.5133.3533.3833.382,166,400
Jun 15, 201733.5433.5833.3633.3933.392,342,300
Jun 14, 201733.2333.4533.2333.3233.323,167,900
Jun 13, 201733.3533.4033.2633.2833.281,582,500
Jun 12, 201733.4733.5733.4333.4333.432,726,200
Jun 09, 201733.3333.6333.2133.4233.423,349,400
Jun 08, 201733.3833.4633.3133.3733.372,366,500
Jun 07, 201733.4133.5033.3633.3933.392,415,100
Jun 06, 201733.4433.4733.3533.4433.441,608,300
Jun 05, 201733.3533.3833.3133.3433.34882,800
Jun 02, 201733.4333.4733.2933.3233.322,219,100
Jun 01, 201733.6333.6633.4433.4433.441,742,900
May 31, 201733.6433.8133.6333.7033.702,088,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...