NYSEArca - Delayed Quote USD

ProShares UltraShort Financials (SKF)

12.66 +0.03 (+0.24%)
At close: April 26 at 3:59 PM EDT
12.72 +0.06 (+0.47%)
After hours: April 26 at 6:14 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.69 12.71 12.57 12.66 12.66 29,600
Apr 25, 2024 12.62 12.84 12.57 12.63 12.63 99,800
Apr 24, 2024 12.49 12.59 12.46 12.49 12.49 47,100
Apr 23, 2024 12.53 12.54 12.42 12.45 12.45 87,000
Apr 22, 2024 12.81 12.86 12.49 12.62 12.62 19,800
Apr 19, 2024 13.18 13.18 12.91 12.91 12.91 19,700
Apr 18, 2024 13.33 13.33 13.06 13.28 13.28 34,400
Apr 17, 2024 13.37 13.48 13.21 13.35 13.35 26,700
Apr 16, 2024 13.21 13.45 13.20 13.40 13.40 39,200
Apr 15, 2024 12.82 13.31 12.69 13.23 13.23 46,200
Apr 12, 2024 12.98 13.20 12.86 13.09 13.09 101,400
Apr 11, 2024 12.63 12.90 12.59 12.75 12.75 87,000
Apr 10, 2024 12.49 12.64 12.36 12.58 12.58 51,800
Apr 9, 2024 12.01 12.39 12.01 12.19 12.19 49,100
Apr 8, 2024 12.12 12.12 12.03 12.08 12.08 37,500
Apr 5, 2024 12.36 12.36 12.10 12.17 12.17 14,500
Apr 4, 2024 11.89 12.38 11.89 12.37 12.37 113,800
Apr 3, 2024 12.02 12.09 11.96 12.09 12.09 32,200
Apr 2, 2024 12.09 12.10 12.00 12.07 12.07 63,100
Apr 1, 2024 11.77 11.98 11.77 11.96 11.96 11,700
Mar 28, 2024 11.93 11.95 11.77 11.82 11.82 25,300
Mar 27, 2024 12.09 12.15 11.94 11.94 11.94 24,500
Mar 26, 2024 12.28 12.28 12.14 12.21 12.21 63,800
Mar 25, 2024 12.26 12.28 12.23 12.28 12.28 5,400
Mar 22, 2024 11.92 12.19 11.92 12.19 12.19 27,700
Mar 21, 2024 12.02 12.05 11.86 11.90 11.90 33,700
Mar 20, 2024 0.14 Dividend
Mar 20, 2024 12.41 12.41 12.10 12.13 12.13 19,500
Mar 19, 2024 12.66 12.66 12.52 12.55 12.41 35,100
Mar 18, 2024 12.75 12.79 12.64 12.66 12.52 18,800
Mar 15, 2024 12.94 12.94 12.69 12.78 12.64 45,700
Mar 14, 2024 12.52 12.86 12.50 12.75 12.61 50,500
Mar 13, 2024 12.66 12.67 12.55 12.58 12.44 29,000
Mar 12, 2024 12.75 12.80 12.66 12.69 12.55 27,500
Mar 11, 2024 12.91 13.00 12.80 12.82 12.68 24,200
Mar 8, 2024 12.89 12.89 12.75 12.87 12.73 32,000
Mar 7, 2024 12.73 12.96 12.73 12.90 12.76 43,000
Mar 6, 2024 12.89 13.02 12.77 12.87 12.73 29,100
Mar 5, 2024 13.04 13.07 12.86 12.97 12.83 37,600
Mar 4, 2024 13.05 13.07 12.93 12.99 12.85 5,900
Mar 1, 2024 13.00 13.10 12.97 13.03 12.89 16,100
Feb 29, 2024 12.94 13.09 12.94 12.97 12.83 48,500
Feb 28, 2024 13.05 13.07 12.92 12.99 12.85 34,300
Feb 27, 2024 13.10 13.23 13.07 13.07 12.93 23,200
Feb 26, 2024 12.91 13.13 12.88 13.11 12.97 58,000
Feb 23, 2024 13.00 13.03 12.88 12.98 12.84 12,400
Feb 22, 2024 13.27 13.28 13.02 13.05 12.91 41,800
Feb 21, 2024 13.58 13.59 13.43 13.43 13.29 24,100
Feb 20, 2024 13.58 13.62 13.41 13.50 13.35 26,400
Feb 16, 2024 13.31 13.45 13.30 13.41 13.27 13,500
Feb 15, 2024 13.64 13.64 13.26 13.31 13.17 47,200
Feb 14, 2024 13.90 13.94 13.78 13.78 13.63 15,300
Feb 13, 2024 13.86 14.22 13.86 14.01 13.86 47,900
Feb 12, 2024 13.73 13.75 13.56 13.68 13.53 14,300
Feb 9, 2024 13.89 13.95 13.77 13.77 13.62 10,600
Feb 8, 2024 13.85 14.00 13.84 13.86 13.71 31,400
Feb 7, 2024 13.79 13.93 13.71 13.72 13.57 35,700
Feb 6, 2024 13.96 14.07 13.92 13.93 13.78 14,500
Feb 5, 2024 14.03 14.08 13.92 13.99 13.84 44,800
Feb 2, 2024 14.08 14.08 13.73 13.81 13.66 69,600
Feb 1, 2024 14.07 14.33 13.95 13.98 13.83 60,900
Jan 31, 2024 13.65 13.95 13.50 13.93 13.78 29,000
Jan 30, 2024 13.94 13.94 13.62 13.65 13.50 33,900
Jan 29, 2024 14.16 14.20 13.97 13.97 13.82 5,000
Jan 26, 2024 14.20 14.20 14.02 14.06 13.91 22,300
Jan 25, 2024 14.18 14.27 14.12 14.14 13.99 40,300
Jan 24, 2024 14.23 14.28 14.12 14.27 14.12 32,400
Jan 23, 2024 14.40 14.47 14.39 14.39 14.24 5,000
Jan 22, 2024 14.40 14.48 14.28 14.42 14.26 25,500
Jan 19, 2024 14.91 15.00 14.53 14.54 14.38 58,900
Jan 18, 2024 15.09 15.31 15.04 15.05 14.89 37,700
Jan 17, 2024 15.25 15.25 14.97 15.09 14.93 45,800
Jan 16, 2024 15.03 15.17 14.99 15.03 14.87 39,400
Jan 12, 2024 14.63 14.89 14.48 14.82 14.66 21,300
Jan 11, 2024 14.78 14.92 14.72 14.72 14.56 65,900
Jan 10, 2024 14.69 14.77 14.60 14.62 14.46 21,800
Jan 9, 2024 14.66 14.71 14.64 14.66 14.50 37,800
Jan 8, 2024 14.61 14.78 14.46 14.46 14.30 46,500
Jan 5, 2024 14.75 14.75 14.52 14.64 14.48 31,900
Jan 4, 2024 14.85 14.85 14.54 14.79 14.63 72,700
Jan 3, 2024 14.73 14.91 14.71 14.86 14.70 46,300
Jan 2, 2024 14.83 14.85 14.62 14.62 14.46 58,500
Dec 29, 2023 14.68 14.80 14.62 14.71 14.55 17,200
Dec 28, 2023 14.74 14.74 14.59 14.64 14.48 17,600
Dec 27, 2023 14.82 14.82 14.72 14.74 14.58 33,000
Dec 26, 2023 14.90 14.90 14.76 14.82 14.66 8,900
Dec 22, 2023 14.80 14.98 14.80 14.92 14.76 10,300
Dec 21, 2023 15.04 15.23 14.98 14.98 14.82 6,000
Dec 20, 2023 0.18 Dividend
Dec 20, 2023 14.81 15.23 14.78 15.23 15.07 23,100
Dec 19, 2023 15.10 15.10 14.91 14.92 14.58 13,900
Dec 18, 2023 15.10 15.14 15.05 15.11 14.77 12,600
Dec 15, 2023 15.17 15.31 15.15 15.21 14.87 5,500
Dec 14, 2023 15.04 15.12 14.93 15.06 14.72 31,800
Dec 13, 2023 15.83 15.83 15.29 15.32 14.97 23,300
Dec 12, 2023 16.00 16.10 15.84 15.84 15.48 14,800
Dec 11, 2023 16.23 16.23 16.01 16.05 15.69 14,900
Dec 8, 2023 16.39 16.41 16.21 16.27 15.90 19,700
Dec 7, 2023 16.53 16.53 16.41 16.42 16.05 7,400
Dec 6, 2023 16.24 16.56 16.10 16.55 16.18 17,400
Dec 5, 2023 16.40 16.50 16.33 16.40 16.03 16,600
Dec 4, 2023 16.36 16.36 16.10 16.22 15.85 20,900
Dec 1, 2023 16.45 16.52 16.18 16.20 15.83 43,600
Nov 30, 2023 16.79 16.79 16.43 16.43 16.06 45,700
Nov 29, 2023 16.86 16.86 16.59 16.80 16.42 92,700
Nov 28, 2023 17.07 17.08 16.94 17.05 16.67 9,700
Nov 27, 2023 16.95 17.04 16.95 16.99 16.61 26,200
Nov 24, 2023 16.91 16.94 16.84 16.91 16.53 58,300
Nov 22, 2023 17.07 17.07 16.94 16.97 16.59 21,600
Nov 21, 2023 17.09 17.12 17.04 17.10 16.71 10,100
Nov 20, 2023 17.29 17.30 16.99 17.09 16.70 51,100
Nov 17, 2023 17.21 17.29 17.20 17.21 16.82 43,500
Nov 16, 2023 17.48 17.51 17.36 17.39 17.00 230,600
Nov 15, 2023 17.60 17.61 17.40 17.49 17.10 31,000
Nov 14, 2023 17.92 17.97 17.48 17.68 17.28 80,100
Nov 13, 2023 18.41 18.44 18.28 18.37 17.96 22,200
Nov 10, 2023 18.56 18.71 18.29 18.33 17.92 18,600
Nov 9, 2023 18.47 18.79 18.41 18.75 18.33 22,300
Nov 8, 2023 18.61 18.72 18.54 18.58 18.16 11,900
Nov 7, 2023 18.70 18.70 18.50 18.61 18.19 9,900
Nov 6, 2023 18.31 18.69 18.31 18.53 18.11 16,900
Nov 3, 2023 18.58 18.58 18.23 18.40 17.98 33,000
Nov 2, 2023 19.42 19.49 18.88 18.88 18.45 63,300
Nov 1, 2023 20.04 20.11 19.71 19.82 19.37 29,600
Oct 31, 2023 20.51 20.51 20.07 20.09 19.64 27,300
Oct 30, 2023 21.04 21.07 20.44 20.53 20.07 41,900
Oct 27, 2023 20.67 21.38 20.61 21.26 20.78 58,000
Oct 26, 2023 20.51 20.58 20.20 20.48 20.02 32,300
Oct 25, 2023 20.49 20.51 20.15 20.40 19.94 28,000
Oct 24, 2023 20.26 20.43 20.08 20.27 19.81 37,200
Oct 23, 2023 20.43 20.55 20.08 20.52 20.06 67,400
Oct 20, 2023 19.79 20.29 19.68 20.21 19.75 45,800
Oct 19, 2023 19.18 19.68 19.05 19.61 19.17 45,600
Oct 18, 2023 18.67 19.18 18.67 19.11 18.68 43,100
Oct 17, 2023 18.76 18.76 18.33 18.52 18.10 18,000
Oct 16, 2023 18.84 18.84 18.50 18.65 18.23 20,300
Oct 13, 2023 18.90 19.21 18.58 19.05 18.62 50,400
Oct 12, 2023 18.95 19.35 18.92 19.13 18.70 37,500
Oct 11, 2023 18.72 19.12 18.65 18.85 18.42 43,100
Oct 10, 2023 19.12 19.12 18.67 18.92 18.49 28,100
Oct 9, 2023 19.62 19.62 19.15 19.22 18.79 12,800
Oct 6, 2023 19.63 19.78 19.01 19.20 18.77 37,900
Oct 5, 2023 19.76 19.88 19.48 19.54 19.10 52,800
Oct 4, 2023 19.93 20.15 19.68 19.68 19.24 55,900
Oct 3, 2023 19.55 20.13 19.47 19.98 19.53 82,200
Oct 2, 2023 19.10 19.56 19.09 19.37 18.93 55,800
Sep 29, 2023 18.45 19.10 18.45 19.03 18.60 30,100
Sep 28, 2023 18.99 18.99 18.55 18.68 18.26 33,700
Sep 27, 2023 18.70 19.25 18.70 18.95 18.52 48,200
Sep 26, 2023 18.69 18.92 18.54 18.88 18.45 94,000
Sep 25, 2023 18.60 18.63 18.34 18.34 17.93 34,000
Sep 22, 2023 18.17 18.41 18.08 18.40 17.98 35,100
Sep 21, 2023 17.72 18.15 17.72 18.15 17.74 61,900
Sep 20, 2023 0.16 Dividend
Sep 20, 2023 17.25 17.58 17.11 17.58 17.18 26,300
Sep 19, 2023 17.52 17.68 17.40 17.49 16.94 28,100
Sep 18, 2023 17.63 17.65 17.40 17.44 16.90 37,200
Sep 15, 2023 17.49 17.54 17.32 17.52 16.97 29,500
Sep 14, 2023 17.53 17.53 17.29 17.34 16.80 33,700
Sep 13, 2023 17.46 17.77 17.46 17.63 17.08 25,500
Sep 12, 2023 17.85 17.85 17.40 17.61 17.06 30,300
Sep 11, 2023 17.87 17.95 17.71 17.90 17.34 17,700
Sep 8, 2023 18.16 18.20 17.98 18.03 17.47 13,600
Sep 7, 2023 18.25 18.25 17.98 18.11 17.54 29,200
Sep 6, 2023 18.06 18.23 17.96 18.00 17.44 30,600
Sep 5, 2023 17.73 17.95 17.53 17.95 17.39 20,300
Sep 1, 2023 17.78 17.78 17.48 17.60 17.05 29,100
Aug 31, 2023 17.72 17.93 17.70 17.90 17.34 35,100
Aug 30, 2023 17.68 17.82 17.54 17.73 17.18 40,700
Aug 29, 2023 18.22 18.22 17.77 17.79 17.23 27,700
Aug 28, 2023 18.17 18.22 17.97 18.11 17.54 8,900
Aug 25, 2023 18.37 18.57 18.21 18.31 17.74 25,900
Aug 24, 2023 18.25 18.44 17.97 18.42 17.84 65,400
Aug 23, 2023 18.67 18.67 18.30 18.35 17.78 44,300
Aug 22, 2023 18.27 18.72 18.27 18.67 18.09 33,700
Aug 21, 2023 18.16 18.60 18.15 18.34 17.77 55,100
Aug 18, 2023 18.51 18.57 18.17 18.30 17.73 87,600
Aug 17, 2023 18.01 18.34 17.91 18.26 17.69 48,300
Aug 16, 2023 18.02 18.09 17.81 18.05 17.49 121,500
Aug 15, 2023 17.72 18.03 17.63 17.96 17.40 95,900
Aug 14, 2023 17.42 17.48 17.30 17.36 16.82 12,400
Aug 11, 2023 17.42 17.55 17.23 17.28 16.74 26,200
Aug 10, 2023 17.16 17.40 16.94 17.33 16.79 27,900
Aug 9, 2023 17.15 17.38 17.09 17.34 16.80 37,200
Aug 8, 2023 17.30 17.49 17.08 17.10 16.57 79,100
Aug 7, 2023 17.02 17.02 16.74 16.78 16.26 30,600
Aug 4, 2023 17.04 17.28 16.83 17.27 16.73 13,100
Aug 3, 2023 17.40 17.40 17.05 17.09 16.56 19,400
Aug 2, 2023 17.18 17.31 17.07 17.11 16.58 21,000
Aug 1, 2023 16.95 17.00 16.81 16.84 16.31 9,300
Jul 31, 2023 16.77 16.94 16.73 16.85 16.32 15,300
Jul 28, 2023 16.72 17.10 16.72 16.95 16.42 20,700
Jul 27, 2023 16.57 17.05 16.49 17.01 16.48 34,800
Jul 26, 2023 16.61 16.69 16.47 16.59 16.07 10,200
Jul 25, 2023 16.62 16.79 16.59 16.79 16.27 18,100
Jul 24, 2023 16.82 16.86 16.45 16.53 16.01 41,800
Jul 21, 2023 16.67 16.89 16.67 16.85 16.32 9,900
Jul 20, 2023 16.96 16.98 16.74 16.74 16.22 41,800
Jul 19, 2023 17.10 17.11 16.84 16.96 16.43 24,100
Jul 18, 2023 17.47 17.47 17.10 17.13 16.60 43,500
Jul 17, 2023 17.87 17.87 17.40 17.50 16.95 75,000
Jul 14, 2023 17.34 17.88 17.34 17.88 17.32 40,600
Jul 13, 2023 17.62 17.70 17.57 17.62 17.07 32,100
Jul 12, 2023 17.66 17.80 17.48 17.75 17.20 64,900
Jul 11, 2023 18.27 18.28 17.90 17.94 17.38 42,500
Jul 10, 2023 18.55 18.55 18.22 18.40 17.83 14,000
Jul 7, 2023 18.58 18.58 18.23 18.53 17.95 41,900
Jul 6, 2023 18.51 18.88 18.51 18.58 18.00 136,000
Jul 5, 2023 18.30 18.48 18.17 18.24 17.67 16,600
Jul 3, 2023 18.29 18.29 18.08 18.18 17.61 31,300
Jun 30, 2023 18.51 18.51 18.24 18.39 17.82 55,600
Jun 29, 2023 19.13 19.13 18.71 18.71 18.13 83,700
Jun 28, 2023 19.25 19.50 19.25 19.36 18.76 61,700
Jun 27, 2023 19.49 19.49 19.16 19.26 18.66 47,500
Jun 26, 2023 19.44 19.60 19.24 19.53 18.92 17,600
Jun 23, 2023 19.51 19.64 19.34 19.41 18.80 24,000
Jun 22, 2023 19.23 19.35 19.11 19.30 18.70 50,300
Jun 21, 2023 0.17 Dividend
Jun 21, 2023 18.98 19.10 18.81 18.95 18.36 79,800
Jun 20, 2023 18.96 19.30 18.96 19.06 18.30 71,400
Jun 16, 2023 18.53 18.82 18.53 18.80 18.05 90,100
Jun 15, 2023 19.25 19.32 18.63 18.72 17.97 41,200
Jun 14, 2023 19.03 19.28 18.77 19.19 18.42 111,300
Jun 13, 2023 19.25 19.26 18.89 19.03 18.27 58,600
Jun 12, 2023 19.16 19.54 19.13 19.29 18.52 162,600
Jun 9, 2023 19.23 19.30 19.11 19.22 18.45 32,600
Jun 8, 2023 19.30 19.50 19.20 19.25 18.48 17,800
Jun 7, 2023 19.29 19.50 19.13 19.21 18.44 26,700
Jun 6, 2023 19.67 19.67 19.30 19.33 18.56 51,600
Jun 5, 2023 19.64 19.97 19.63 19.85 19.06 23,000
Jun 2, 2023 20.18 20.18 19.49 19.61 18.83 98,800
Jun 1, 2023 20.71 20.94 20.43 20.55 19.73 38,300
May 31, 2023 20.70 21.26 20.70 20.95 20.11 31,500
May 30, 2023 20.40 20.78 20.36 20.49 19.67 52,000
May 26, 2023 20.63 20.76 20.40 20.47 19.65 39,100
May 25, 2023 20.93 21.04 20.73 20.79 19.96 31,500
May 24, 2023 20.60 20.86 20.55 20.81 19.98 46,900
May 23, 2023 19.80 20.26 19.74 20.25 19.44 38,200
May 22, 2023 19.81 19.93 19.64 19.79 19.00 31,800
May 19, 2023 19.51 20.00 19.47 19.82 19.03 44,200
May 18, 2023 20.00 20.16 19.66 19.66 18.87 45,100
May 17, 2023 20.46 20.53 19.84 19.95 19.15 58,400
May 16, 2023 20.40 20.78 20.38 20.77 19.94 32,300
May 15, 2023 20.67 20.70 20.33 20.43 19.61 38,100
May 12, 2023 20.33 20.93 20.33 20.75 19.92 30,800
May 11, 2023 20.63 20.84 20.50 20.55 19.73 27,300
May 10, 2023 20.03 20.82 19.87 20.45 19.63 59,700
May 9, 2023 20.38 20.39 20.07 20.22 19.41 36,600
May 8, 2023 19.91 20.08 19.80 20.06 19.26 46,400
May 5, 2023 20.52 20.52 20.08 20.14 19.34 94,800
May 4, 2023 20.93 21.51 20.77 21.18 20.33 306,700
May 3, 2023 20.11 20.63 19.91 20.61 19.79 84,300
May 2, 2023 19.46 20.46 19.46 20.15 19.34 144,300
May 1, 2023 19.06 19.27 18.86 19.24 18.47 22,100
Apr 28, 2023 19.81 19.81 19.13 19.14 18.38 43,400
Apr 27, 2023 20.11 20.11 19.54 19.61 18.83 35,400

Related Tickers