U.S. markets closed

ProShares Short S&P500 (SH)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
17.40-0.33 (-1.86%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202117.5617.9317.3617.4017.4019,526,200
Mar 04, 202117.5217.9617.4017.7317.7335,259,600
Mar 03, 202117.3417.5217.2817.5217.5221,671,000
Mar 02, 202117.1417.3017.1417.2917.2915,661,200
Mar 01, 202117.3317.3417.1017.1717.1710,612,500
Feb 26, 202117.4117.6817.3517.5817.5814,117,300
Feb 25, 202117.1317.5617.0817.4917.4917,018,400
Feb 24, 202117.3317.3817.0617.0817.0812,473,500
Feb 23, 202117.4017.6017.2117.2817.2817,366,600
Feb 22, 202117.3017.3117.1817.3017.309,575,700
Feb 19, 202117.0717.1817.0617.1617.168,687,700
Feb 18, 202117.1917.2717.1017.1317.137,180,900
Feb 17, 202117.1417.2017.0517.0617.068,740,000
Feb 16, 202116.9917.1016.9817.0617.066,885,400
Feb 12, 202117.1717.1817.0417.0517.053,851,100
Feb 11, 202117.1117.2617.0917.1317.135,729,500
Feb 10, 202117.0717.2817.0717.1617.166,820,900
Feb 09, 202117.1917.2117.1317.1717.174,355,100
Feb 08, 202117.2017.2517.1517.1617.164,956,800
Feb 05, 202117.2517.3317.2417.2717.276,527,900
Feb 04, 202117.4817.5017.3417.3517.358,394,300
Feb 03, 202117.5117.6117.4617.5517.5512,295,600
Feb 02, 202117.6617.6617.4817.5717.5717,633,300
Feb 01, 202117.9418.0517.7617.8217.8212,818,800
Jan 29, 202117.8618.2017.8018.1018.1022,318,500
Jan 28, 202117.8217.8317.5517.7617.7620,857,000
Jan 27, 202117.6518.0217.6417.9017.9022,050,200
Jan 26, 202117.4117.5017.3917.4817.4810,846,600
Jan 25, 202117.4817.7217.4417.4517.4516,423,900
Jan 22, 202117.5517.5817.4717.5217.529,338,600
Jan 21, 202117.4517.5117.4317.4617.466,138,600
Jan 20, 202117.6117.6317.4417.4917.497,222,100
Jan 19, 202117.7517.8117.7017.7217.726,451,200
Jan 15, 202117.8117.9717.7817.8817.8810,483,600
Jan 14, 202117.6417.7617.6217.7417.748,218,300
Jan 13, 202117.7317.7717.6317.6717.677,958,900
Jan 12, 202117.7217.8417.6717.7217.727,405,900
Jan 11, 202117.7717.7717.6517.7417.749,044,000
Jan 08, 202117.6417.8117.6017.6117.6110,863,200
Jan 07, 202117.8517.8717.6717.7117.718,625,200
Jan 06, 202118.1718.2017.8117.9717.9712,936,200
Jan 05, 202118.2618.2618.0318.1018.1016,786,100
Jan 04, 202117.9018.4117.9018.2118.2118,036,500
Dec 31, 202018.0718.1017.9317.9717.979,400,300
Dec 30, 202018.0418.0918.0118.0618.068,098,300
Dec 29, 202017.9818.1217.9718.1018.109,742,700
Dec 28, 202018.0718.1118.0318.0518.056,476,200
Dec 24, 202018.2618.2918.2118.2118.213,362,400
Dec 23, 202018.2518.3018.1818.2818.288,194,200
Dec 22, 202018.2618.3618.2518.3018.308,690,500
Dec 21, 202018.4018.5618.2318.2618.2610,715,100
Dec 18, 202018.1118.3118.1118.2218.228,924,600
Dec 17, 202018.1418.2018.1218.1418.146,487,900
Dec 16, 202018.2518.3118.1918.2318.234,686,700
Dec 15, 202018.3718.4518.2618.2618.265,835,000
Dec 14, 202018.3118.5218.2618.5118.519,573,300
Dec 11, 202018.5018.5918.4218.4318.439,921,500
Dec 10, 202018.4918.5318.3618.4118.418,953,200
Dec 09, 202018.2018.4618.2018.4018.4010,112,900
Dec 08, 202018.3718.3818.2218.2418.246,662,200
Dec 07, 202018.3018.3718.2718.3118.316,813,200
Dec 04, 202018.3818.4018.2618.2618.266,123,900
Dec 03, 202018.4218.4818.3518.4218.427,157,000
Dec 02, 202018.5218.5518.4118.4318.439,135,600
Dec 01, 202018.4718.5218.3718.4518.458,399,000
Nov 30, 202018.6218.8218.6118.6718.6711,059,800
Nov 27, 202018.5718.6418.5618.5918.592,379,500
Nov 25, 202018.6118.6918.6018.6318.636,987,900
Nov 24, 202018.7618.8218.5818.6018.6010,239,700
Nov 23, 202018.9219.0618.8518.9118.918,534,700
Nov 20, 202018.9219.0318.9119.0319.035,313,700
Nov 19, 202019.0119.0918.8818.8918.898,050,700
Nov 18, 202018.7318.9818.7018.9818.987,286,900
Nov 17, 202018.7818.8718.6818.7518.757,260,200
Nov 16, 202018.7318.8118.6518.6518.659,360,300
Nov 13, 202019.0319.0718.8518.9018.908,106,400
Nov 12, 202019.0319.2618.9819.1619.1612,011,000
Nov 11, 202018.9819.0618.9318.9818.988,383,000
Nov 10, 202019.1419.3019.0519.1019.1015,138,800
Nov 09, 202018.5419.1118.5419.0819.0831,781,200
Nov 06, 202019.3519.4719.2619.3319.3311,905,700
Nov 05, 202019.3819.4119.2119.3219.3216,617,000
Nov 04, 202019.8619.9519.4519.7219.7228,818,400
Nov 03, 202020.3020.3420.0220.1620.1616,320,900
Nov 02, 202020.5420.7220.3920.5220.5217,046,700
Oct 30, 202020.6621.0120.5720.7520.7521,428,900
Oct 29, 202020.7420.8620.3320.5520.5514,684,100
Oct 28, 202020.4420.8020.4020.7620.7620,777,800
Oct 27, 202019.9920.0919.9620.0720.076,173,200
Oct 26, 202019.8620.2219.8020.0120.0116,128,800
Oct 23, 202019.6519.7919.6319.6519.656,701,900
Oct 22, 202019.8019.9519.6819.7119.718,264,400
Oct 21, 202019.7819.8419.6619.8219.829,198,900
Oct 20, 202019.7919.8319.5819.7819.789,798,600
Oct 19, 202019.4919.9219.4619.8619.8612,264,700
Oct 16, 202019.4719.5819.3819.5819.586,741,400
Oct 15, 202019.7819.8019.5319.5519.5512,032,700
Oct 14, 202019.3919.5819.3219.5319.5310,539,900
Oct 13, 202019.3119.4719.3019.4119.419,193,300
Oct 12, 202019.4419.4819.2019.2919.299,847,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...