Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ProShares Short S&P500 (SH)

NYSEArca - Nasdaq Real Time Price. Currency in USD
14.82-0.19 (-1.27%)
At close: 04:00PM EST
14.86 +0.04 (+0.27%)
After hours: 04:52PM EST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202315.0515.1114.7814.8214.8237,236,696
Feb 06, 202315.0215.0814.9615.0115.0128,884,100
Feb 03, 202314.9414.9714.7614.9214.9240,480,900
Feb 02, 202314.8114.9114.7014.7714.7757,125,300
Feb 01, 202315.1815.2914.8614.9814.9845,369,300
Jan 31, 202315.3315.3515.1315.1315.1319,893,700
Jan 30, 202315.2815.3615.1815.3515.3529,329,000
Jan 27, 202315.2315.2415.0615.1615.1622,339,900
Jan 26, 202315.2415.3715.1815.1915.1935,751,100
Jan 25, 202315.5315.6115.3315.3515.3529,978,300
Jan 24, 202315.4115.4515.3115.3515.3530,353,200
Jan 23, 202315.4915.5315.2515.3415.3438,288,300
Jan 20, 202315.7515.8215.5115.5215.5229,406,000
Jan 19, 202315.7715.8615.7015.8015.8035,565,800
Jan 18, 202315.3815.6915.3415.6715.6740,859,200
Jan 17, 202315.4015.4615.3415.4415.4431,901,300
Jan 13, 202315.5915.6015.3815.4115.4144,243,700
Jan 12, 202315.4715.6415.3915.4615.4631,338,200
Jan 11, 202315.6315.6715.5015.5015.5027,911,400
Jan 10, 202315.8415.8715.6915.6915.6926,534,100
Jan 09, 202315.7015.8215.5715.8015.8040,996,500
Jan 06, 202316.0216.1615.7415.7915.7932,577,300
Jan 05, 202316.0716.1916.0616.1616.1625,858,700
Jan 04, 202316.0016.1315.8815.9715.9726,842,800
Jan 03, 202315.9316.2215.8616.0816.0828,975,700
Dec 30, 202216.1016.1916.0216.0316.0322,782,200
Dec 29, 202216.1316.1615.9315.9815.9821,746,900
Dec 28, 202216.0716.2715.9716.2516.2521,146,000
Dec 27, 202215.9916.1315.9816.0516.0515,587,600
Dec 23, 202216.1316.2015.9815.9915.9918,264,100
Dec 22, 202215.9816.3215.9716.0816.0834,831,000
Dec 22, 20220.051 Dividend
Dec 21, 202216.0116.0415.8415.8915.8430,255,300
Dec 20, 202216.1916.2416.0516.1216.0735,336,000
Dec 19, 202216.0116.2215.9916.1516.1032,448,200
Dec 16, 202215.9316.1015.8716.0115.9643,679,000
Dec 15, 202215.6415.8815.5915.8215.7743,424,200
Dec 14, 202215.3315.5515.1915.4215.3733,542,700
Dec 13, 202215.0015.4414.7815.3315.2843,597,500
Dec 12, 202215.6415.6715.4415.4515.4022,735,200
Dec 09, 202215.6015.6715.4915.6715.6231,550,200
Dec 08, 202215.5915.6615.5015.5515.5027,284,200
Dec 07, 202215.6715.7115.5615.6615.6133,116,800
Dec 06, 202215.4115.7215.3915.6315.5839,089,000
Dec 05, 202215.2415.4615.2015.4115.3625,795,900
Dec 02, 202215.2915.3115.0915.1315.0835,107,600
Dec 01, 202215.0415.2015.0015.1015.0537,720,700
Nov 30, 202215.5715.6515.0915.1015.0532,734,800
Nov 29, 202215.5415.6515.4915.5815.5324,276,700
Nov 28, 202215.4315.5815.3615.5415.4918,156,600
Nov 25, 202215.3215.3315.2815.3015.253,220,400
Nov 23, 202215.3915.4115.2715.2915.2417,428,700
Nov 22, 202215.5215.5715.3715.3715.3218,998,300
Nov 21, 202215.5715.6615.5415.5815.5322,096,200
Nov 18, 202215.4515.6515.4515.5215.4717,567,800
Nov 17, 202215.7515.7515.5615.5915.5429,300,100
Nov 16, 202215.4915.5615.4515.5415.4924,582,500
Nov 15, 202215.3115.5815.2615.4115.3635,169,900
Nov 14, 202215.4815.5615.3515.5515.5028,707,800
Nov 11, 202215.5215.6115.3815.4215.3749,082,500
Nov 10, 202215.8615.9715.5515.5615.5164,073,300
Nov 09, 202216.2216.4916.1716.4716.4233,683,900
Nov 08, 202216.1616.3115.9916.1216.0732,627,600
Nov 07, 202216.3016.4016.1816.2016.1527,142,300
Nov 04, 202216.3416.6516.2516.3716.3230,073,800
Nov 03, 202216.5916.6916.4516.6016.5539,931,700
Nov 02, 202216.0516.4215.8416.4116.3640,296,200
Nov 01, 202215.7816.0615.7716.0115.9629,862,500
Oct 31, 202215.9315.9815.8515.9515.9022,675,500
Oct 28, 202216.2216.2215.8015.8315.7829,304,400
Oct 27, 202216.0716.2416.0016.2016.1530,152,700
Oct 26, 202216.1416.1415.8816.1116.0644,391,700
Oct 25, 202216.2516.2615.9815.9915.9438,637,000
Oct 24, 202216.3816.5116.2016.2516.2036,478,400
Oct 21, 202216.8816.9516.4216.4416.3932,674,700
Oct 20, 202216.7416.8916.5316.8516.8030,693,900
Oct 19, 202216.6916.8416.5616.7116.6630,522,700
Oct 18, 202216.4016.7616.3916.5916.5426,157,300
Oct 17, 202216.9216.9316.7316.7916.7428,610,300
Oct 14, 202216.7217.2616.6517.2317.1727,368,800
Oct 13, 202217.6817.7116.7716.8516.8041,446,800
Oct 12, 202217.2217.3117.1417.3017.2423,765,800
Oct 11, 202217.2217.3416.9817.2417.1830,071,300
Oct 10, 202216.9517.2416.9317.1317.0838,593,700
Oct 07, 202216.7217.0816.7116.9916.9443,839,500
Oct 06, 202216.4316.5616.2916.5316.4835,234,700
Oct 05, 202216.5216.6216.2516.3516.3033,398,000
Oct 04, 202216.5616.5816.3116.3116.2652,552,600
Oct 03, 202217.1017.2016.7416.8416.7952,713,100
Sep 30, 202217.0817.2916.8817.2817.2228,829,500
Sep 29, 202216.8317.1716.8317.0116.9639,530,800
Sep 28, 202216.9617.0416.5816.6616.6145,386,600
Sep 27, 202216.7717.1116.6717.0016.9550,253,500
Sep 26, 202216.8517.0216.6816.9516.9048,716,200
Sep 23, 202216.6716.9916.6616.7916.7450,074,700
Sep 22, 202216.4116.5416.3616.5016.4547,356,700
Sep 21, 202216.0016.3715.8616.3616.3152,023,700
Sep 20, 202216.0416.2016.0016.0816.0348,875,900
Sep 19, 202216.1716.1715.9015.9015.8545,200,700
Sep 16, 202216.0916.1615.9916.0215.9749,478,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement