ProShares Short S&P500 (SH)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

14.82

-0.19

(-1.27%)

At close: 04:00PM EST

14.86

+0.04

(+0.27%)

After hours:

04:52PM EST

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	15.05	15.11	14.78	14.82	14.82	37,236,696
Feb 06, 2023	15.02	15.08	14.96	15.01	15.01	28,884,100
Feb 03, 2023	14.94	14.97	14.76	14.92	14.92	40,480,900
Feb 02, 2023	14.81	14.91	14.70	14.77	14.77	57,125,300
Feb 01, 2023	15.18	15.29	14.86	14.98	14.98	45,369,300
Jan 31, 2023	15.33	15.35	15.13	15.13	15.13	19,893,700
Jan 30, 2023	15.28	15.36	15.18	15.35	15.35	29,329,000
Jan 27, 2023	15.23	15.24	15.06	15.16	15.16	22,339,900
Jan 26, 2023	15.24	15.37	15.18	15.19	15.19	35,751,100
Jan 25, 2023	15.53	15.61	15.33	15.35	15.35	29,978,300
Jan 24, 2023	15.41	15.45	15.31	15.35	15.35	30,353,200
Jan 23, 2023	15.49	15.53	15.25	15.34	15.34	38,288,300
Jan 20, 2023	15.75	15.82	15.51	15.52	15.52	29,406,000
Jan 19, 2023	15.77	15.86	15.70	15.80	15.80	35,565,800
Jan 18, 2023	15.38	15.69	15.34	15.67	15.67	40,859,200
Jan 17, 2023	15.40	15.46	15.34	15.44	15.44	31,901,300
Jan 13, 2023	15.59	15.60	15.38	15.41	15.41	44,243,700
Jan 12, 2023	15.47	15.64	15.39	15.46	15.46	31,338,200
Jan 11, 2023	15.63	15.67	15.50	15.50	15.50	27,911,400
Jan 10, 2023	15.84	15.87	15.69	15.69	15.69	26,534,100
Jan 09, 2023	15.70	15.82	15.57	15.80	15.80	40,996,500
Jan 06, 2023	16.02	16.16	15.74	15.79	15.79	32,577,300
Jan 05, 2023	16.07	16.19	16.06	16.16	16.16	25,858,700
Jan 04, 2023	16.00	16.13	15.88	15.97	15.97	26,842,800
Jan 03, 2023	15.93	16.22	15.86	16.08	16.08	28,975,700
Dec 30, 2022	16.10	16.19	16.02	16.03	16.03	22,782,200
Dec 29, 2022	16.13	16.16	15.93	15.98	15.98	21,746,900
Dec 28, 2022	16.07	16.27	15.97	16.25	16.25	21,146,000
Dec 27, 2022	15.99	16.13	15.98	16.05	16.05	15,587,600
Dec 23, 2022	16.13	16.20	15.98	15.99	15.99	18,264,100
Dec 22, 2022	15.98	16.32	15.97	16.08	16.08	34,831,000
Dec 22, 2022	0.051 Dividend
Dec 21, 2022	16.01	16.04	15.84	15.89	15.84	30,255,300
Dec 20, 2022	16.19	16.24	16.05	16.12	16.07	35,336,000
Dec 19, 2022	16.01	16.22	15.99	16.15	16.10	32,448,200
Dec 16, 2022	15.93	16.10	15.87	16.01	15.96	43,679,000
Dec 15, 2022	15.64	15.88	15.59	15.82	15.77	43,424,200
Dec 14, 2022	15.33	15.55	15.19	15.42	15.37	33,542,700
Dec 13, 2022	15.00	15.44	14.78	15.33	15.28	43,597,500
Dec 12, 2022	15.64	15.67	15.44	15.45	15.40	22,735,200
Dec 09, 2022	15.60	15.67	15.49	15.67	15.62	31,550,200
Dec 08, 2022	15.59	15.66	15.50	15.55	15.50	27,284,200
Dec 07, 2022	15.67	15.71	15.56	15.66	15.61	33,116,800
Dec 06, 2022	15.41	15.72	15.39	15.63	15.58	39,089,000
Dec 05, 2022	15.24	15.46	15.20	15.41	15.36	25,795,900
Dec 02, 2022	15.29	15.31	15.09	15.13	15.08	35,107,600
Dec 01, 2022	15.04	15.20	15.00	15.10	15.05	37,720,700
Nov 30, 2022	15.57	15.65	15.09	15.10	15.05	32,734,800
Nov 29, 2022	15.54	15.65	15.49	15.58	15.53	24,276,700
Nov 28, 2022	15.43	15.58	15.36	15.54	15.49	18,156,600
Nov 25, 2022	15.32	15.33	15.28	15.30	15.25	3,220,400
Nov 23, 2022	15.39	15.41	15.27	15.29	15.24	17,428,700
Nov 22, 2022	15.52	15.57	15.37	15.37	15.32	18,998,300
Nov 21, 2022	15.57	15.66	15.54	15.58	15.53	22,096,200
Nov 18, 2022	15.45	15.65	15.45	15.52	15.47	17,567,800
Nov 17, 2022	15.75	15.75	15.56	15.59	15.54	29,300,100
Nov 16, 2022	15.49	15.56	15.45	15.54	15.49	24,582,500
Nov 15, 2022	15.31	15.58	15.26	15.41	15.36	35,169,900
Nov 14, 2022	15.48	15.56	15.35	15.55	15.50	28,707,800
Nov 11, 2022	15.52	15.61	15.38	15.42	15.37	49,082,500
Nov 10, 2022	15.86	15.97	15.55	15.56	15.51	64,073,300
Nov 09, 2022	16.22	16.49	16.17	16.47	16.42	33,683,900
Nov 08, 2022	16.16	16.31	15.99	16.12	16.07	32,627,600
Nov 07, 2022	16.30	16.40	16.18	16.20	16.15	27,142,300
Nov 04, 2022	16.34	16.65	16.25	16.37	16.32	30,073,800
Nov 03, 2022	16.59	16.69	16.45	16.60	16.55	39,931,700
Nov 02, 2022	16.05	16.42	15.84	16.41	16.36	40,296,200
Nov 01, 2022	15.78	16.06	15.77	16.01	15.96	29,862,500
Oct 31, 2022	15.93	15.98	15.85	15.95	15.90	22,675,500
Oct 28, 2022	16.22	16.22	15.80	15.83	15.78	29,304,400
Oct 27, 2022	16.07	16.24	16.00	16.20	16.15	30,152,700
Oct 26, 2022	16.14	16.14	15.88	16.11	16.06	44,391,700
Oct 25, 2022	16.25	16.26	15.98	15.99	15.94	38,637,000
Oct 24, 2022	16.38	16.51	16.20	16.25	16.20	36,478,400
Oct 21, 2022	16.88	16.95	16.42	16.44	16.39	32,674,700
Oct 20, 2022	16.74	16.89	16.53	16.85	16.80	30,693,900
Oct 19, 2022	16.69	16.84	16.56	16.71	16.66	30,522,700
Oct 18, 2022	16.40	16.76	16.39	16.59	16.54	26,157,300
Oct 17, 2022	16.92	16.93	16.73	16.79	16.74	28,610,300
Oct 14, 2022	16.72	17.26	16.65	17.23	17.17	27,368,800
Oct 13, 2022	17.68	17.71	16.77	16.85	16.80	41,446,800
Oct 12, 2022	17.22	17.31	17.14	17.30	17.24	23,765,800
Oct 11, 2022	17.22	17.34	16.98	17.24	17.18	30,071,300
Oct 10, 2022	16.95	17.24	16.93	17.13	17.08	38,593,700
Oct 07, 2022	16.72	17.08	16.71	16.99	16.94	43,839,500
Oct 06, 2022	16.43	16.56	16.29	16.53	16.48	35,234,700
Oct 05, 2022	16.52	16.62	16.25	16.35	16.30	33,398,000
Oct 04, 2022	16.56	16.58	16.31	16.31	16.26	52,552,600
Oct 03, 2022	17.10	17.20	16.74	16.84	16.79	52,713,100
Sep 30, 2022	17.08	17.29	16.88	17.28	17.22	28,829,500
Sep 29, 2022	16.83	17.17	16.83	17.01	16.96	39,530,800
Sep 28, 2022	16.96	17.04	16.58	16.66	16.61	45,386,600
Sep 27, 2022	16.77	17.11	16.67	17.00	16.95	50,253,500
Sep 26, 2022	16.85	17.02	16.68	16.95	16.90	48,716,200
Sep 23, 2022	16.67	16.99	16.66	16.79	16.74	50,074,700
Sep 22, 2022	16.41	16.54	16.36	16.50	16.45	47,356,700
Sep 21, 2022	16.00	16.37	15.86	16.36	16.31	52,023,700
Sep 20, 2022	16.04	16.20	16.00	16.08	16.03	48,875,900
Sep 19, 2022	16.17	16.17	15.90	15.90	15.85	45,200,700
Sep 16, 2022	16.09	16.16	15.99	16.02	15.97	49,478,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,164.00+52.92(+1.29%)

Dow 3034,156.69+265.67(+0.78%)

Nasdaq12,113.79+226.34(+1.90%)

Russell 20001,972.61+14.89(+0.76%)

Crude Oil77.47+3.36(+4.53%)

Gold1,884.10+4.60(+0.24%)

ProShares Short S&P500 (SH)

S&P 500
4,164.00
+52.92(+1.29%)

Dow 30
34,156.69
+265.67(+0.78%)

Nasdaq
12,113.79
+226.34(+1.90%)

Russell 2000
1,972.61
+14.89(+0.76%)

Crude Oil
77.47
+3.36(+4.53%)

Gold
1,884.10
+4.60(+0.24%)