SH - ProShares Short S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201926.2526.3126.1826.2426.241,559,314
Jul 19, 201926.0426.3226.0426.2926.293,137,800
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
Apr 29, 201926.7126.7226.6326.6926.562,030,100
Apr 26, 201926.8326.9226.7126.7226.591,682,000
Apr 25, 201926.8226.9626.7726.8326.702,511,500
Apr 24, 201926.7626.8326.7226.8226.691,597,900
Apr 23, 201926.9626.9826.7326.7626.632,656,200
Apr 22, 201927.0927.1026.9726.9926.861,512,200
Apr 18, 201926.9927.1326.9827.0226.892,987,200
Apr 17, 201926.8827.1026.8727.0626.932,189,400
Apr 16, 201926.9127.0426.9026.9926.862,111,600
Apr 15, 201926.9727.0826.9626.9926.861,615,100
Apr 12, 201926.9927.0626.9426.9726.843,610,700
Apr 11, 201927.0927.2127.0927.1627.031,774,300
Apr 10, 201927.1927.2327.1327.1427.012,589,700
Apr 09, 201927.2027.2927.1627.2327.103,603,700
Apr 08, 201927.1527.2227.0727.0826.952,065,500
Apr 05, 201927.1627.1927.1027.1126.983,099,700
Apr 04, 201927.2727.3427.2127.2327.102,853,100
Apr 03, 201927.2127.3627.1727.2827.153,899,800
Apr 02, 201927.3427.4227.3127.3327.202,401,000
Apr 01, 201927.4627.4927.3127.3527.224,129,700
Mar 29, 201927.6727.8127.6427.6527.524,563,600
Mar 28, 201927.8828.0127.7927.8327.704,498,200
Mar 27, 201927.8028.1127.7327.9427.815,619,800
Mar 26, 201927.8027.9527.6827.8127.687,231,500
Mar 25, 201928.0228.1327.8828.0027.8710,536,500
Mar 22, 201927.6027.9827.5327.9827.857,431,800
Mar 21, 201927.8527.8527.3927.4527.324,769,000
Mar 20, 201927.6727.8627.5627.7627.635,830,900
Mar 20, 20190.103 Dividend
Mar 19, 201927.6527.8527.5627.7527.524,065,400
Mar 18, 201927.8427.8727.7327.7627.532,810,100
Mar 15, 201927.9327.9627.7727.8627.634,450,100
Mar 14, 201927.9828.0427.9227.9827.742,196,400
Mar 13, 201928.0528.0727.8627.9627.726,586,000
Mar 12, 201928.2028.2228.0928.1627.923,821,200
Mar 11, 201928.5828.5928.2328.2428.006,112,800
Mar 08, 201928.8228.8928.6528.6628.425,557,200
Mar 07, 201928.4228.7028.4128.6128.379,001,800
Mar 06, 201928.1728.4028.1728.3728.134,590,500
Mar 05, 201928.1428.2528.1128.1727.932,575,800
Mar 04, 201927.9228.4027.8928.1427.904,612,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...