U.S. Markets close in 5 hrs 29 mins

ProShares Short High Yield (SJB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.22-0.05 (-0.26%)
As of 10:29AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202118.2418.2518.2218.2218.223,977
May 06, 202118.2418.2718.2418.2718.2751,000
May 05, 202118.2918.2918.2418.2418.244,800
May 04, 202118.2918.3118.2718.2818.28143,800
May 03, 202118.2618.2818.2418.2818.2825,400
Apr 30, 202118.3018.3018.2718.2918.2926,800
Apr 29, 202118.2618.3018.2618.2918.2947,800
Apr 28, 202118.3218.3418.2918.2918.2944,000
Apr 27, 202118.3118.3418.3118.3418.3419,000
Apr 26, 202118.3018.3218.2818.3118.3144,400
Apr 23, 202118.3518.3518.3018.3218.3215,100
Apr 22, 202118.3418.3618.2618.3618.3647,500
Apr 21, 202118.4118.4118.3418.3518.357,000
Apr 20, 202118.3718.4018.3618.3918.3917,700
Apr 19, 202118.3418.3718.3418.3618.3623,400
Apr 16, 202118.2818.3418.2818.3418.3438,900
Apr 15, 202118.3318.3618.3018.3018.3042,100
Apr 14, 202118.3818.3918.3418.3818.389,200
Apr 13, 202118.4018.4418.3718.3718.3744,400
Apr 12, 202118.4018.4118.3918.4018.4012,100
Apr 09, 202118.3818.4018.3718.3818.3819,200
Apr 08, 202118.3718.3818.3418.3618.3640,900
Apr 07, 202118.3618.4018.3618.3918.3951,300
Apr 06, 202118.3818.3918.3518.3618.3643,000
Apr 05, 202118.4018.4218.2518.3918.3945,400
Apr 01, 202118.4318.4718.4118.4218.42104,800
Mar 31, 202118.5518.5518.4518.4518.4573,200
Mar 30, 202118.5118.5618.5118.5618.5623,100
Mar 29, 202118.5118.5518.5018.5218.5283,500
Mar 26, 202118.5418.5818.5018.5118.5184,900
Mar 25, 202118.6018.6418.5718.5718.5784,900
Mar 24, 202118.6118.6118.5118.5918.59202,500
Mar 23, 202118.6318.6618.6218.6218.6259,500
Mar 22, 202118.7018.7018.6218.6418.6471,500
Mar 19, 202118.7818.8118.7018.7218.7259,700
Mar 18, 202118.7218.7918.7018.7718.7792,000
Mar 17, 202118.7218.7418.5818.6418.6487,700
Mar 16, 202118.6218.6818.6218.6818.6851,700
Mar 15, 202118.6618.6718.6218.6318.63122,500
Mar 12, 202118.6518.6518.6118.6418.6485,500
Mar 11, 202118.6218.6218.5418.5918.59182,800
Mar 10, 202118.7018.7018.6318.6518.65165,300
Mar 09, 202118.6818.7318.6618.7318.73254,700
Mar 08, 202118.6118.7618.6118.7418.7474,100
Mar 05, 202118.6418.7418.6018.6218.62137,300
Mar 04, 202118.6018.7418.5518.6718.67136,100
Mar 03, 202118.5718.6118.5718.6118.6198,400
Mar 02, 202118.5118.5618.5018.5518.55243,100
Mar 01, 202118.6218.6518.5118.5218.52305,100
Feb 26, 202118.6518.7318.6418.7118.71366,100
Feb 25, 202118.5518.7218.5318.7118.71294,800
Feb 24, 202118.5418.5618.5118.5218.5252,200
Feb 23, 202118.5718.6118.5218.5218.5287,400
Feb 22, 202118.5618.5718.5218.5718.5761,600
Feb 19, 202118.5018.5218.4918.5218.5221,300
Feb 18, 202118.5418.5418.5118.5218.5246,700
Feb 17, 202118.5418.5418.5018.5018.50103,600
Feb 16, 202118.4618.5318.4618.5118.51135,700
Feb 12, 202118.5218.5218.4718.4718.4753,100
Feb 11, 202118.4918.5218.4818.4918.4940,100
Feb 10, 202118.5118.5418.4918.5118.5159,000
Feb 09, 202118.5118.5218.4818.5118.5176,400
Feb 08, 202118.5318.5318.4718.4718.4766,800
Feb 05, 202118.5118.5518.5118.5318.5363,000
Feb 04, 202118.5818.5818.5518.5618.5641,000
Feb 03, 202118.5918.6118.5718.6118.6174,500
Feb 02, 202118.6318.6418.6018.6318.63102,500
Feb 01, 202118.7018.7318.6618.6718.67180,400
Jan 29, 202118.7018.7418.6518.7318.73127,500
Jan 28, 202118.6818.6918.6218.6818.68107,000
Jan 27, 202118.7518.7818.6918.7318.73195,400
Jan 26, 202118.6818.7018.6618.6818.6824,400
Jan 25, 202118.6818.7218.6718.6818.6850,800
Jan 22, 202118.6718.6918.6618.6818.6893,600
Jan 21, 202118.6818.6818.6218.6418.64125,700
Jan 20, 202118.6318.6618.6018.6218.6248,800
Jan 19, 202118.6818.7018.6618.6718.6767,100
Jan 15, 202118.7018.7318.6918.7218.7264,200
Jan 14, 202118.6718.7018.6618.7018.7069,200
Jan 13, 202118.7518.7518.6818.6918.69146,000
Jan 12, 202118.7518.7918.7418.7418.7463,400
Jan 11, 202118.7218.7718.7218.7618.7672,600
Jan 08, 202118.6918.7318.6618.6718.67180,800
Jan 07, 202118.7018.7318.6818.6918.6924,600
Jan 06, 202118.7518.7718.6918.7718.7776,700
Jan 05, 202118.7418.7618.7118.7218.7229,300
Jan 04, 202118.6818.7818.6718.7418.74214,200
Dec 31, 202018.7118.7118.6718.6718.6778,100
Dec 30, 202018.7218.7418.7018.7018.70113,600
Dec 29, 202018.7118.7618.7018.7518.7556,700
Dec 28, 202018.7118.7518.7118.7418.7462,300
Dec 24, 202018.7718.7818.7618.7618.7625,700
Dec 23, 202018.8518.8618.7918.8118.8160,400
Dec 22, 202018.9018.9118.8818.8918.8949,400
Dec 21, 202018.9018.9518.8718.9118.9197,000
Dec 18, 202018.8618.8818.8418.8518.8557,900
Dec 17, 202018.8718.8818.8518.8618.8637,700
Dec 16, 202018.8618.9418.8618.9018.9027,600
Dec 15, 202018.8918.9318.8718.8818.8880,600
Dec 14, 202018.8818.9518.8818.9318.9397,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...