Mail

SH - ProShares Short S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 22, 2019	26.25	26.31	26.18	26.24	26.24	1,559,314
Jul 19, 2019	26.04	26.32	26.04	26.29	26.29	3,137,800
Jul 18, 2019	26.28	26.33	26.11	26.14	26.14	3,116,000
Jul 17, 2019	26.06	26.23	26.05	26.23	26.23	2,451,300
Jul 16, 2019	25.97	26.08	25.96	26.05	26.05	2,581,900
Jul 15, 2019	25.94	26.01	25.93	25.96	25.96	1,748,800
Jul 12, 2019	26.05	26.07	25.96	25.97	25.97	2,593,500
Jul 11, 2019	26.08	26.18	26.05	26.09	26.09	2,828,900
Jul 10, 2019	26.16	26.21	26.04	26.14	26.14	3,250,500
Jul 09, 2019	26.41	26.41	26.23	26.26	26.26	2,030,700
Jul 08, 2019	26.28	26.34	26.24	26.28	26.28	3,425,500
Jul 05, 2019	26.23	26.36	26.13	26.15	26.15	3,252,600
Jul 03, 2019	26.25	26.27	26.12	26.12	26.12	2,112,900
Jul 02, 2019	26.39	26.47	26.31	26.31	26.31	2,855,100
Jul 01, 2019	26.28	26.50	26.26	26.38	26.38	3,763,700
Jun 28, 2019	26.65	26.71	26.57	26.61	26.61	1,985,100
Jun 27, 2019	26.76	26.80	26.70	26.75	26.75	1,965,500
Jun 26, 2019	26.72	26.85	26.67	26.83	26.83	1,741,600
Jun 25, 2019	26.55	26.82	26.54	26.80	26.80	2,688,700
Jun 25, 2019	0.126 Dividend
Jun 24, 2019	26.63	26.69	26.59	26.67	26.54	1,602,500
Jun 21, 2019	26.62	26.66	26.50	26.64	26.51	3,365,800
Jun 20, 2019	26.57	26.80	26.55	26.60	26.47	3,694,000
Jun 19, 2019	26.88	26.98	26.79	26.84	26.71	3,875,800
Jun 18, 2019	26.99	27.03	26.79	26.91	26.78	5,584,300
Jun 17, 2019	27.16	27.20	27.10	27.18	27.05	1,438,400
Jun 14, 2019	27.18	27.27	27.13	27.20	27.07	1,738,600
Jun 13, 2019	27.16	27.25	27.11	27.15	27.02	2,081,900
Jun 12, 2019	27.24	27.31	27.18	27.26	27.13	1,932,700
Jun 11, 2019	27.01	27.27	26.97	27.20	27.07	4,174,000
Jun 10, 2019	27.16	27.21	27.02	27.21	27.08	5,840,700
Jun 07, 2019	27.49	27.50	27.20	27.32	27.19	4,748,200
Jun 06, 2019	27.73	27.81	27.52	27.60	27.47	9,088,800
Jun 05, 2019	27.81	28.03	27.76	27.77	27.64	7,211,900
Jun 04, 2019	28.35	28.41	27.99	28.01	27.88	5,983,800
Jun 03, 2019	28.55	28.77	28.41	28.62	28.48	9,348,600
May 31, 2019	28.46	28.55	28.35	28.54	28.41	8,260,200
May 30, 2019	28.15	28.29	28.06	28.16	28.03	4,012,100
May 29, 2019	28.17	28.39	28.12	28.23	28.10	5,595,100
May 28, 2019	27.75	28.03	27.64	28.03	27.90	2,661,900
May 24, 2019	27.69	27.85	27.64	27.78	27.65	2,716,100
May 23, 2019	27.73	27.98	27.73	27.83	27.70	7,157,400
May 22, 2019	27.50	27.53	27.39	27.49	27.36	2,800,100
May 21, 2019	27.46	27.49	27.35	27.42	27.29	2,533,300
May 20, 2019	27.64	27.72	27.50	27.65	27.52	3,684,300
May 17, 2019	27.53	27.53	27.20	27.46	27.33	4,363,700
May 16, 2019	27.45	27.46	27.13	27.29	27.16	4,130,000
May 15, 2019	27.86	27.89	27.45	27.53	27.40	5,586,100
May 14, 2019	27.82	27.84	27.52	27.68	27.55	5,610,300
May 13, 2019	27.79	28.02	27.68	27.93	27.80	9,352,700
May 10, 2019	27.48	27.80	27.17	27.25	27.12	7,866,500
May 09, 2019	27.52	27.69	27.31	27.36	27.23	7,012,200
May 08, 2019	27.29	27.35	27.11	27.27	27.14	4,459,500
May 07, 2019	27.03	27.44	26.98	27.22	27.09	5,491,000
May 06, 2019	27.12	27.15	26.75	26.79	26.66	3,882,200
May 03, 2019	26.78	26.81	26.65	26.67	26.54	2,747,500
May 02, 2019	26.90	27.09	26.80	26.93	26.80	4,281,000
May 01, 2019	26.60	26.87	26.58	26.87	26.74	3,714,200
Apr 30, 2019	26.71	26.86	26.65	26.68	26.55	1,791,200
Apr 29, 2019	26.71	26.72	26.63	26.69	26.56	2,030,100
Apr 26, 2019	26.83	26.92	26.71	26.72	26.59	1,682,000
Apr 25, 2019	26.82	26.96	26.77	26.83	26.70	2,511,500
Apr 24, 2019	26.76	26.83	26.72	26.82	26.69	1,597,900
Apr 23, 2019	26.96	26.98	26.73	26.76	26.63	2,656,200
Apr 22, 2019	27.09	27.10	26.97	26.99	26.86	1,512,200
Apr 18, 2019	26.99	27.13	26.98	27.02	26.89	2,987,200
Apr 17, 2019	26.88	27.10	26.87	27.06	26.93	2,189,400
Apr 16, 2019	26.91	27.04	26.90	26.99	26.86	2,111,600
Apr 15, 2019	26.97	27.08	26.96	26.99	26.86	1,615,100
Apr 12, 2019	26.99	27.06	26.94	26.97	26.84	3,610,700
Apr 11, 2019	27.09	27.21	27.09	27.16	27.03	1,774,300
Apr 10, 2019	27.19	27.23	27.13	27.14	27.01	2,589,700
Apr 09, 2019	27.20	27.29	27.16	27.23	27.10	3,603,700
Apr 08, 2019	27.15	27.22	27.07	27.08	26.95	2,065,500
Apr 05, 2019	27.16	27.19	27.10	27.11	26.98	3,099,700
Apr 04, 2019	27.27	27.34	27.21	27.23	27.10	2,853,100
Apr 03, 2019	27.21	27.36	27.17	27.28	27.15	3,899,800
Apr 02, 2019	27.34	27.42	27.31	27.33	27.20	2,401,000
Apr 01, 2019	27.46	27.49	27.31	27.35	27.22	4,129,700
Mar 29, 2019	27.67	27.81	27.64	27.65	27.52	4,563,600
Mar 28, 2019	27.88	28.01	27.79	27.83	27.70	4,498,200
Mar 27, 2019	27.80	28.11	27.73	27.94	27.81	5,619,800
Mar 26, 2019	27.80	27.95	27.68	27.81	27.68	7,231,500
Mar 25, 2019	28.02	28.13	27.88	28.00	27.87	10,536,500
Mar 22, 2019	27.60	27.98	27.53	27.98	27.85	7,431,800
Mar 21, 2019	27.85	27.85	27.39	27.45	27.32	4,769,000
Mar 20, 2019	27.67	27.86	27.56	27.76	27.63	5,830,900
Mar 20, 2019	0.103 Dividend
Mar 19, 2019	27.65	27.85	27.56	27.75	27.52	4,065,400
Mar 18, 2019	27.84	27.87	27.73	27.76	27.53	2,810,100
Mar 15, 2019	27.93	27.96	27.77	27.86	27.63	4,450,100
Mar 14, 2019	27.98	28.04	27.92	27.98	27.74	2,196,400
Mar 13, 2019	28.05	28.07	27.86	27.96	27.72	6,586,000
Mar 12, 2019	28.20	28.22	28.09	28.16	27.92	3,821,200
Mar 11, 2019	28.58	28.59	28.23	28.24	28.00	6,112,800
Mar 08, 2019	28.82	28.89	28.65	28.66	28.42	5,557,200
Mar 07, 2019	28.42	28.70	28.41	28.61	28.37	9,001,800
Mar 06, 2019	28.17	28.40	28.17	28.37	28.13	4,590,500
Mar 05, 2019	28.14	28.25	28.11	28.17	27.93	2,575,800
Mar 04, 2019	27.92	28.40	27.89	28.14	27.90	4,612,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...