ProShares Short S&P500 (SH)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 12.17 | 12.18 | 12.10 | 12.10 | 12.10 | 21,200,246 |
| May 03, 2024 | 12.24 | 12.30 | 12.19 | 12.23 | 12.23 | 31,463,100 |
| May 02, 2024 | 12.40 | 12.52 | 12.36 | 12.38 | 12.38 | 23,327,300 |
| May 01, 2024 | 12.46 | 12.50 | 12.29 | 12.49 | 12.49 | 31,256,300 |
| Apr 30, 2024 | 12.28 | 12.44 | 12.26 | 12.43 | 12.43 | 16,906,500 |
| Apr 29, 2024 | 12.24 | 12.31 | 12.22 | 12.25 | 12.25 | 16,777,000 |
| Apr 26, 2024 | 12.33 | 12.35 | 12.24 | 12.28 | 12.28 | 16,585,000 |
| Apr 25, 2024 | 12.51 | 12.54 | 12.38 | 12.39 | 12.39 | 18,537,200 |
| Apr 24, 2024 | 12.31 | 12.40 | 12.29 | 12.33 | 12.33 | 18,418,400 |
| Apr 23, 2024 | 12.42 | 12.44 | 12.32 | 12.34 | 12.34 | 16,018,700 |
| Apr 22, 2024 | 12.52 | 12.59 | 12.41 | 12.49 | 12.49 | 21,105,600 |
| Apr 19, 2024 | 12.48 | 12.62 | 12.46 | 12.59 | 12.59 | 26,608,000 |
| Apr 18, 2024 | 12.41 | 12.50 | 12.36 | 12.47 | 12.47 | 27,163,600 |
| Apr 17, 2024 | 12.30 | 12.48 | 12.30 | 12.44 | 12.44 | 36,486,600 |
| Apr 16, 2024 | 12.33 | 12.40 | 12.29 | 12.37 | 12.37 | 30,197,100 |
| Apr 15, 2024 | 12.08 | 12.36 | 12.08 | 12.33 | 12.33 | 38,052,300 |
| Apr 12, 2024 | 12.10 | 12.23 | 12.07 | 12.19 | 12.19 | 31,523,700 |
| Apr 11, 2024 | 12.07 | 12.15 | 11.98 | 12.01 | 12.01 | 22,538,400 |
| Apr 10, 2024 | 12.11 | 12.15 | 12.05 | 12.09 | 12.09 | 37,909,000 |
| Apr 09, 2024 | 11.94 | 12.09 | 11.94 | 11.98 | 11.98 | 20,709,400 |
| Apr 08, 2024 | 11.97 | 12.01 | 11.95 | 11.99 | 11.99 | 12,698,000 |
| Apr 05, 2024 | 12.09 | 12.10 | 11.94 | 11.98 | 11.98 | 29,948,900 |
| Apr 04, 2024 | 11.87 | 12.12 | 11.86 | 12.11 | 12.11 | 26,323,900 |
| Apr 03, 2024 | 12.00 | 12.00 | 11.92 | 11.95 | 11.95 | 10,891,400 |
| Apr 02, 2024 | 11.98 | 12.02 | 11.96 | 11.97 | 11.97 | 12,718,100 |
| Apr 01, 2024 | 11.85 | 11.92 | 11.84 | 11.88 | 11.88 | 10,867,000 |
| Mar 28, 2024 | 11.86 | 11.87 | 11.83 | 11.86 | 11.86 | 9,725,200 |
| Mar 27, 2024 | 11.89 | 11.94 | 11.85 | 11.85 | 11.85 | 12,664,400 |
| Mar 26, 2024 | 11.89 | 11.96 | 11.88 | 11.95 | 11.95 | 8,547,600 |
| Mar 25, 2024 | 11.91 | 11.93 | 11.89 | 11.92 | 11.92 | 5,735,400 |
| Mar 22, 2024 | 11.87 | 11.89 | 11.85 | 11.88 | 11.88 | 12,628,900 |
| Mar 21, 2024 | 11.82 | 11.87 | 11.81 | 11.86 | 11.86 | 14,082,400 |
| Mar 20, 2024 | 11.99 | 12.02 | 11.88 | 11.90 | 11.90 | 25,530,100 |
| Mar 20, 2024 | 0.142 Dividend | |||||
| Mar 19, 2024 | 12.23 | 12.25 | 12.13 | 12.13 | 11.99 | 18,111,500 |
| Mar 18, 2024 | 12.17 | 12.21 | 12.14 | 12.20 | 12.06 | 16,661,200 |
| Mar 15, 2024 | 12.26 | 12.31 | 12.23 | 12.27 | 12.13 | 26,097,500 |
| Mar 14, 2024 | 12.13 | 12.26 | 12.13 | 12.19 | 12.05 | 34,543,500 |
| Mar 13, 2024 | 12.13 | 12.19 | 12.12 | 12.15 | 12.01 | 13,641,800 |
| Mar 12, 2024 | 12.21 | 12.28 | 12.11 | 12.13 | 11.99 | 22,431,000 |
| Mar 11, 2024 | 12.28 | 12.33 | 12.25 | 12.26 | 12.12 | 20,815,300 |
| Mar 08, 2024 | 12.16 | 12.26 | 12.09 | 12.24 | 12.10 | 33,602,400 |
| Mar 07, 2024 | 12.21 | 12.23 | 12.14 | 12.16 | 12.02 | 15,963,200 |
| Mar 06, 2024 | 12.25 | 12.32 | 12.23 | 12.27 | 12.13 | 27,885,900 |
| Mar 05, 2024 | 12.26 | 12.40 | 12.26 | 12.34 | 12.20 | 18,654,200 |
| Mar 04, 2024 | 12.22 | 12.22 | 12.17 | 12.22 | 12.08 | 9,447,500 |
| Mar 01, 2024 | 12.30 | 12.31 | 12.19 | 12.19 | 12.05 | 17,059,100 |
| Feb 29, 2024 | 12.31 | 12.38 | 12.27 | 12.31 | 12.17 | 16,833,200 |
| Feb 28, 2024 | 12.36 | 12.38 | 12.33 | 12.34 | 12.20 | 13,956,400 |
| Feb 27, 2024 | 12.33 | 12.38 | 12.32 | 12.32 | 12.18 | 11,792,600 |
| Feb 26, 2024 | 12.29 | 12.35 | 12.28 | 12.35 | 12.21 | 15,678,300 |
| Feb 23, 2024 | 12.27 | 12.32 | 12.24 | 12.30 | 12.16 | 23,693,800 |
| Feb 22, 2024 | 12.39 | 12.42 | 12.28 | 12.30 | 12.16 | 23,982,300 |
| Feb 21, 2024 | 12.60 | 12.65 | 12.55 | 12.55 | 12.40 | 20,159,900 |
| Feb 20, 2024 | 12.55 | 12.62 | 12.52 | 12.57 | 12.42 | 21,872,300 |
| Feb 16, 2024 | 12.44 | 12.51 | 12.41 | 12.49 | 12.34 | 28,114,400 |
| Feb 15, 2024 | 12.49 | 12.51 | 12.42 | 12.43 | 12.28 | 16,992,500 |
| Feb 14, 2024 | 12.54 | 12.61 | 12.49 | 12.50 | 12.35 | 35,160,800 |
| Feb 13, 2024 | 12.60 | 12.70 | 12.56 | 12.61 | 12.46 | 29,732,700 |
| Feb 12, 2024 | 12.43 | 12.46 | 12.37 | 12.44 | 12.29 | 14,344,700 |
| Feb 09, 2024 | 12.48 | 12.50 | 12.42 | 12.42 | 12.27 | 13,073,100 |
| Feb 08, 2024 | 12.50 | 12.52 | 12.49 | 12.49 | 12.34 | 15,058,200 |
| Feb 07, 2024 | 12.54 | 12.56 | 12.48 | 12.49 | 12.34 | 26,797,700 |
| Feb 06, 2024 | 12.60 | 12.65 | 12.58 | 12.59 | 12.44 | 22,087,500 |
| Feb 05, 2024 | 12.59 | 12.69 | 12.58 | 12.62 | 12.47 | 18,599,400 |
| Feb 02, 2024 | 12.70 | 12.71 | 12.53 | 12.58 | 12.43 | 30,177,600 |
| Feb 01, 2024 | 12.82 | 12.85 | 12.71 | 12.71 | 12.56 | 34,283,200 |
| Jan 31, 2024 | 12.71 | 12.87 | 12.71 | 12.86 | 12.71 | 31,372,700 |
| Jan 30, 2024 | 12.66 | 12.68 | 12.64 | 12.66 | 12.51 | 12,304,200 |
| Jan 29, 2024 | 12.73 | 12.75 | 12.64 | 12.64 | 12.49 | 21,108,900 |
| Jan 26, 2024 | 12.74 | 12.77 | 12.69 | 12.74 | 12.59 | 16,850,800 |
| Jan 25, 2024 | 12.73 | 12.79 | 12.71 | 12.72 | 12.57 | 21,881,300 |
| Jan 24, 2024 | 12.73 | 12.79 | 12.69 | 12.78 | 12.63 | 18,238,100 |
| Jan 23, 2024 | 12.81 | 12.85 | 12.78 | 12.79 | 12.64 | 12,221,200 |
| Jan 22, 2024 | 12.81 | 12.85 | 12.78 | 12.82 | 12.67 | 24,150,400 |
| Jan 19, 2024 | 12.97 | 13.00 | 12.85 | 12.85 | 12.70 | 24,298,200 |
| Jan 18, 2024 | 13.07 | 13.12 | 12.99 | 13.00 | 12.85 | 32,610,800 |
| Jan 17, 2024 | 13.12 | 13.18 | 13.10 | 13.11 | 12.96 | 25,448,200 |
| Jan 16, 2024 | 13.03 | 13.09 | 12.99 | 13.04 | 12.89 | 24,147,800 |
| Jan 12, 2024 | 12.96 | 13.03 | 12.93 | 12.99 | 12.84 | 20,712,200 |
| Jan 11, 2024 | 12.96 | 13.10 | 12.94 | 12.99 | 12.84 | 30,072,600 |
| Jan 10, 2024 | 13.04 | 13.05 | 12.95 | 12.97 | 12.82 | 15,931,300 |
| Jan 09, 2024 | 13.09 | 13.12 | 13.02 | 13.05 | 12.90 | 14,990,000 |
| Jan 08, 2024 | 13.20 | 13.20 | 13.02 | 13.02 | 12.87 | 14,501,900 |
| Jan 05, 2024 | 13.22 | 13.25 | 13.13 | 13.21 | 13.06 | 23,841,900 |
| Jan 04, 2024 | 13.20 | 13.23 | 13.11 | 13.22 | 13.07 | 18,639,400 |
| Jan 03, 2024 | 13.12 | 13.19 | 13.10 | 13.17 | 13.02 | 19,342,600 |
| Jan 02, 2024 | 13.07 | 13.12 | 13.03 | 13.07 | 12.92 | 19,584,500 |
| Dec 29, 2023 | 12.95 | 13.04 | 12.94 | 12.99 | 12.84 | 14,465,100 |
| Dec 28, 2023 | 12.94 | 12.95 | 12.91 | 12.94 | 12.79 | 18,563,300 |
| Dec 27, 2023 | 12.96 | 12.98 | 12.93 | 12.93 | 12.78 | 13,026,400 |
| Dec 26, 2023 | 12.99 | 13.00 | 12.93 | 12.96 | 12.81 | 9,459,500 |
| Dec 22, 2023 | 13.00 | 13.06 | 12.96 | 13.01 | 12.86 | 17,840,700 |
| Dec 21, 2023 | 13.07 | 13.14 | 13.02 | 13.02 | 12.87 | 33,920,300 |
| Dec 20, 2023 | 12.98 | 13.16 | 12.93 | 13.15 | 13.00 | 18,975,600 |
| Dec 20, 2023 | 0.236 Dividend | |||||
| Dec 19, 2023 | 13.26 | 13.26 | 13.19 | 13.20 | 12.81 | 19,300,700 |
| Dec 18, 2023 | 13.30 | 13.30 | 13.24 | 13.26 | 12.87 | 11,196,300 |
| Dec 15, 2023 | 13.34 | 13.37 | 13.30 | 13.33 | 12.94 | 22,478,800 |
| Dec 14, 2023 | 13.30 | 13.40 | 13.26 | 13.31 | 12.92 | 32,181,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.