U.S. markets closed

ProShares UltraShort Industrials (SIJ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
7.00+0.13 (+1.95%)
At close: 1:31PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20206.957.066.867.007.002,900
Sep 17, 20207.027.026.866.876.876,100
Sep 16, 20206.836.876.796.876.873,500
Sep 15, 20206.966.966.966.966.96100
Sep 14, 20207.117.116.986.986.9812,600
Sep 11, 20207.317.337.187.247.241,800
Sep 10, 20207.037.327.037.327.323,100
Sep 09, 20207.277.277.047.117.114,000
Sep 08, 20207.397.487.317.417.418,000
Sep 04, 20206.937.286.937.117.115,700
Sep 03, 20206.577.086.577.027.029,100
Sep 02, 20206.806.826.596.616.613,600
Sep 01, 20207.007.076.866.876.8718,700
Aug 31, 20206.957.016.957.007.005,800
Aug 28, 20206.856.976.856.886.882,400
Aug 27, 20206.997.046.856.996.9918,100
Aug 26, 20207.157.157.007.047.042,500
Aug 25, 20207.147.157.067.067.061,100
Aug 24, 20207.177.177.127.127.122,100
Aug 21, 20207.327.377.287.307.302,400
Aug 20, 20207.417.447.297.327.326,200
Aug 19, 20207.177.297.177.287.281,400
Aug 18, 20207.067.237.067.237.231,300
Aug 17, 20207.117.167.097.147.146,400
Aug 14, 20207.257.257.127.177.174,500
Aug 13, 20207.237.237.117.177.17800
Aug 12, 20207.147.187.147.147.141,700
Aug 11, 20207.087.237.037.227.2223,700
Aug 10, 20207.337.337.247.267.269,400
Aug 07, 20207.567.587.447.447.442,600
Aug 06, 20207.617.647.537.577.5714,100
Aug 05, 20207.847.847.627.627.626,800
Aug 04, 20207.957.967.897.897.891,300
Aug 03, 20207.908.067.817.917.9164,000
Jul 31, 20207.948.257.948.088.0810,400
Jul 30, 20208.488.488.018.038.0315,300
Jul 29, 20208.218.217.917.997.997,400
Jul 28, 20208.188.298.118.228.225,500
Jul 27, 20208.128.188.108.138.137,900
Jul 24, 20208.138.338.078.218.2128,200
Jul 23, 20208.318.317.968.068.0622,200
Jul 22, 20208.068.068.018.018.01600
Jul 21, 20208.078.178.038.158.1512,800
Jul 20, 20208.288.428.278.328.326,100
Jul 17, 20208.358.358.198.208.206,500
Jul 16, 20208.388.488.348.368.365,400
Jul 15, 20208.508.588.298.328.3239,300
Jul 14, 20209.239.238.718.738.7314,800
Jul 13, 20208.879.138.839.079.0714,000
Jul 10, 20209.179.179.019.019.015,900
Jul 09, 20208.989.328.989.179.178,700
Jul 08, 20208.979.038.868.868.867,000
Jul 07, 20208.828.948.728.928.9215,100
Jul 06, 20208.608.738.558.648.6414,800
Jul 02, 20208.578.888.578.888.8814,200
Jul 01, 20209.009.018.779.019.0122,800
Jun 30, 20209.189.228.928.998.9925,600
Jun 29, 20209.519.589.219.219.2114,100
Jun 26, 20209.569.679.439.609.6014,100
Jun 25, 20209.759.799.359.369.3617,600
Jun 24, 20209.309.679.169.629.6235,800
Jun 23, 20208.859.068.848.948.947,800
Jun 22, 20209.199.268.988.988.9811,300
Jun 19, 20208.719.098.719.089.0811,300
Jun 18, 20209.049.048.888.938.9312,900
Jun 17, 20208.768.888.748.878.8758,900
Jun 16, 20208.279.028.128.788.7826,000
Jun 15, 20209.899.899.139.239.2325,800
Jun 12, 20209.519.809.039.339.3376,100
Jun 11, 20209.319.889.119.809.8048,300
Jun 10, 20208.548.808.378.528.5216,600
Jun 09, 20208.098.288.098.248.2422,400
Jun 08, 20208.148.147.978.018.0115,600
Jun 05, 20208.128.247.918.198.1941,700
Jun 04, 20208.728.968.728.828.829,100
Jun 03, 20209.209.448.688.688.6871,200
Jun 02, 202010.0810.089.409.469.4627,500
Jun 01, 20209.859.859.579.579.5715,900
May 29, 202010.0410.059.699.699.6934,100
May 28, 20209.629.799.449.759.7536,100
May 27, 20209.909.949.459.459.4513,400
May 26, 202010.7410.7410.0010.1610.1649,500
May 22, 202010.9911.1210.8910.8910.8910,800
May 21, 202010.8710.9110.8310.8410.8411,400
May 20, 202010.8010.8910.6910.8810.8810,100
May 19, 202011.0011.2410.8811.2411.249,900
May 18, 202011.9311.9310.8510.8510.8544,400
May 15, 202012.8012.8912.3712.3712.3725,000
May 14, 202013.0413.5512.4112.4112.4135,900
May 13, 202012.5012.9812.3212.8012.8027,400
May 12, 202011.5812.1511.5812.1512.1512,900
May 11, 202011.5911.7011.4511.5211.524,700
May 08, 202011.3711.4611.2611.3211.3218,800
May 07, 202011.6811.8011.4911.7811.788,100
May 06, 202011.9612.2711.8912.2112.218,800
May 05, 202012.0012.0311.7612.0312.039,200
May 04, 202012.6212.7112.2512.3312.3332,400
May 01, 202011.9512.2711.9412.1212.12135,400
Apr 30, 202011.5411.6811.3011.4711.4741,400
Apr 29, 202011.1811.3710.9111.0211.0247,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...