ProShares Short S&P500 (SH)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

17.40-0.33 (-1.86%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	17.56	17.93	17.36	17.40	17.40	19,526,200
Mar 04, 2021	17.52	17.96	17.40	17.73	17.73	35,259,600
Mar 03, 2021	17.34	17.52	17.28	17.52	17.52	21,671,000
Mar 02, 2021	17.14	17.30	17.14	17.29	17.29	15,661,200
Mar 01, 2021	17.33	17.34	17.10	17.17	17.17	10,612,500
Feb 26, 2021	17.41	17.68	17.35	17.58	17.58	14,117,300
Feb 25, 2021	17.13	17.56	17.08	17.49	17.49	17,018,400
Feb 24, 2021	17.33	17.38	17.06	17.08	17.08	12,473,500
Feb 23, 2021	17.40	17.60	17.21	17.28	17.28	17,366,600
Feb 22, 2021	17.30	17.31	17.18	17.30	17.30	9,575,700
Feb 19, 2021	17.07	17.18	17.06	17.16	17.16	8,687,700
Feb 18, 2021	17.19	17.27	17.10	17.13	17.13	7,180,900
Feb 17, 2021	17.14	17.20	17.05	17.06	17.06	8,740,000
Feb 16, 2021	16.99	17.10	16.98	17.06	17.06	6,885,400
Feb 12, 2021	17.17	17.18	17.04	17.05	17.05	3,851,100
Feb 11, 2021	17.11	17.26	17.09	17.13	17.13	5,729,500
Feb 10, 2021	17.07	17.28	17.07	17.16	17.16	6,820,900
Feb 09, 2021	17.19	17.21	17.13	17.17	17.17	4,355,100
Feb 08, 2021	17.20	17.25	17.15	17.16	17.16	4,956,800
Feb 05, 2021	17.25	17.33	17.24	17.27	17.27	6,527,900
Feb 04, 2021	17.48	17.50	17.34	17.35	17.35	8,394,300
Feb 03, 2021	17.51	17.61	17.46	17.55	17.55	12,295,600
Feb 02, 2021	17.66	17.66	17.48	17.57	17.57	17,633,300
Feb 01, 2021	17.94	18.05	17.76	17.82	17.82	12,818,800
Jan 29, 2021	17.86	18.20	17.80	18.10	18.10	22,318,500
Jan 28, 2021	17.82	17.83	17.55	17.76	17.76	20,857,000
Jan 27, 2021	17.65	18.02	17.64	17.90	17.90	22,050,200
Jan 26, 2021	17.41	17.50	17.39	17.48	17.48	10,846,600
Jan 25, 2021	17.48	17.72	17.44	17.45	17.45	16,423,900
Jan 22, 2021	17.55	17.58	17.47	17.52	17.52	9,338,600
Jan 21, 2021	17.45	17.51	17.43	17.46	17.46	6,138,600
Jan 20, 2021	17.61	17.63	17.44	17.49	17.49	7,222,100
Jan 19, 2021	17.75	17.81	17.70	17.72	17.72	6,451,200
Jan 15, 2021	17.81	17.97	17.78	17.88	17.88	10,483,600
Jan 14, 2021	17.64	17.76	17.62	17.74	17.74	8,218,300
Jan 13, 2021	17.73	17.77	17.63	17.67	17.67	7,958,900
Jan 12, 2021	17.72	17.84	17.67	17.72	17.72	7,405,900
Jan 11, 2021	17.77	17.77	17.65	17.74	17.74	9,044,000
Jan 08, 2021	17.64	17.81	17.60	17.61	17.61	10,863,200
Jan 07, 2021	17.85	17.87	17.67	17.71	17.71	8,625,200
Jan 06, 2021	18.17	18.20	17.81	17.97	17.97	12,936,200
Jan 05, 2021	18.26	18.26	18.03	18.10	18.10	16,786,100
Jan 04, 2021	17.90	18.41	17.90	18.21	18.21	18,036,500
Dec 31, 2020	18.07	18.10	17.93	17.97	17.97	9,400,300
Dec 30, 2020	18.04	18.09	18.01	18.06	18.06	8,098,300
Dec 29, 2020	17.98	18.12	17.97	18.10	18.10	9,742,700
Dec 28, 2020	18.07	18.11	18.03	18.05	18.05	6,476,200
Dec 24, 2020	18.26	18.29	18.21	18.21	18.21	3,362,400
Dec 23, 2020	18.25	18.30	18.18	18.28	18.28	8,194,200
Dec 22, 2020	18.26	18.36	18.25	18.30	18.30	8,690,500
Dec 21, 2020	18.40	18.56	18.23	18.26	18.26	10,715,100
Dec 18, 2020	18.11	18.31	18.11	18.22	18.22	8,924,600
Dec 17, 2020	18.14	18.20	18.12	18.14	18.14	6,487,900
Dec 16, 2020	18.25	18.31	18.19	18.23	18.23	4,686,700
Dec 15, 2020	18.37	18.45	18.26	18.26	18.26	5,835,000
Dec 14, 2020	18.31	18.52	18.26	18.51	18.51	9,573,300
Dec 11, 2020	18.50	18.59	18.42	18.43	18.43	9,921,500
Dec 10, 2020	18.49	18.53	18.36	18.41	18.41	8,953,200
Dec 09, 2020	18.20	18.46	18.20	18.40	18.40	10,112,900
Dec 08, 2020	18.37	18.38	18.22	18.24	18.24	6,662,200
Dec 07, 2020	18.30	18.37	18.27	18.31	18.31	6,813,200
Dec 04, 2020	18.38	18.40	18.26	18.26	18.26	6,123,900
Dec 03, 2020	18.42	18.48	18.35	18.42	18.42	7,157,000
Dec 02, 2020	18.52	18.55	18.41	18.43	18.43	9,135,600
Dec 01, 2020	18.47	18.52	18.37	18.45	18.45	8,399,000
Nov 30, 2020	18.62	18.82	18.61	18.67	18.67	11,059,800
Nov 27, 2020	18.57	18.64	18.56	18.59	18.59	2,379,500
Nov 25, 2020	18.61	18.69	18.60	18.63	18.63	6,987,900
Nov 24, 2020	18.76	18.82	18.58	18.60	18.60	10,239,700
Nov 23, 2020	18.92	19.06	18.85	18.91	18.91	8,534,700
Nov 20, 2020	18.92	19.03	18.91	19.03	19.03	5,313,700
Nov 19, 2020	19.01	19.09	18.88	18.89	18.89	8,050,700
Nov 18, 2020	18.73	18.98	18.70	18.98	18.98	7,286,900
Nov 17, 2020	18.78	18.87	18.68	18.75	18.75	7,260,200
Nov 16, 2020	18.73	18.81	18.65	18.65	18.65	9,360,300
Nov 13, 2020	19.03	19.07	18.85	18.90	18.90	8,106,400
Nov 12, 2020	19.03	19.26	18.98	19.16	19.16	12,011,000
Nov 11, 2020	18.98	19.06	18.93	18.98	18.98	8,383,000
Nov 10, 2020	19.14	19.30	19.05	19.10	19.10	15,138,800
Nov 09, 2020	18.54	19.11	18.54	19.08	19.08	31,781,200
Nov 06, 2020	19.35	19.47	19.26	19.33	19.33	11,905,700
Nov 05, 2020	19.38	19.41	19.21	19.32	19.32	16,617,000
Nov 04, 2020	19.86	19.95	19.45	19.72	19.72	28,818,400
Nov 03, 2020	20.30	20.34	20.02	20.16	20.16	16,320,900
Nov 02, 2020	20.54	20.72	20.39	20.52	20.52	17,046,700
Oct 30, 2020	20.66	21.01	20.57	20.75	20.75	21,428,900
Oct 29, 2020	20.74	20.86	20.33	20.55	20.55	14,684,100
Oct 28, 2020	20.44	20.80	20.40	20.76	20.76	20,777,800
Oct 27, 2020	19.99	20.09	19.96	20.07	20.07	6,173,200
Oct 26, 2020	19.86	20.22	19.80	20.01	20.01	16,128,800
Oct 23, 2020	19.65	19.79	19.63	19.65	19.65	6,701,900
Oct 22, 2020	19.80	19.95	19.68	19.71	19.71	8,264,400
Oct 21, 2020	19.78	19.84	19.66	19.82	19.82	9,198,900
Oct 20, 2020	19.79	19.83	19.58	19.78	19.78	9,798,600
Oct 19, 2020	19.49	19.92	19.46	19.86	19.86	12,264,700
Oct 16, 2020	19.47	19.58	19.38	19.58	19.58	6,741,400
Oct 15, 2020	19.78	19.80	19.53	19.55	19.55	12,032,700
Oct 14, 2020	19.39	19.58	19.32	19.53	19.53	10,539,900
Oct 13, 2020	19.31	19.47	19.30	19.41	19.41	9,193,300
Oct 12, 2020	19.44	19.48	19.20	19.29	19.29	9,847,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.94+73.47(+1.95%)

Dow 3031,496.30+572.16(+1.85%)

Nasdaq12,920.15+196.68(+1.55%)

ProShares Short S&P500 (SH)

S&P 500
3,841.94
+73.47(+1.95%)

Dow 30
31,496.30
+572.16(+1.85%)

Nasdaq
12,920.15
+196.68(+1.55%)