ProShares UltraShort Industrials (SIJ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 9.87 | 9.95 | 9.83 | 9.86 | 9.86 | 6,085 |
| May 02, 2024 | 10.11 | 10.21 | 10.01 | 10.04 | 10.04 | 4,300 |
| May 01, 2024 | 10.06 | 10.16 | 9.90 | 10.11 | 10.11 | 5,400 |
| Apr 30, 2024 | 9.96 | 10.05 | 9.96 | 10.05 | 10.05 | 1,000 |
| Apr 29, 2024 | 9.79 | 9.81 | 9.76 | 9.76 | 9.76 | 1,300 |
| Apr 26, 2024 | 9.93 | 9.93 | 9.82 | 9.87 | 9.87 | 2,900 |
| Apr 25, 2024 | 10.11 | 10.21 | 9.91 | 9.92 | 9.92 | 3,800 |
| Apr 24, 2024 | 9.76 | 10.11 | 9.76 | 9.95 | 9.95 | 6,000 |
| Apr 23, 2024 | 10.05 | 10.05 | 9.82 | 9.82 | 9.82 | 1,600 |
| Apr 22, 2024 | 10.17 | 10.18 | 10.00 | 10.10 | 10.10 | 18,200 |
| Apr 19, 2024 | 10.04 | 10.26 | 10.03 | 10.23 | 10.23 | 6,100 |
| Apr 18, 2024 | 10.05 | 10.23 | 9.96 | 10.20 | 10.20 | 2,400 |
| Apr 17, 2024 | 10.03 | 10.21 | 10.03 | 10.10 | 10.10 | 6,600 |
| Apr 16, 2024 | 10.00 | 10.05 | 9.99 | 9.99 | 9.99 | 2,800 |
| Apr 15, 2024 | 9.60 | 10.00 | 9.55 | 9.95 | 9.95 | 28,800 |
| Apr 12, 2024 | 9.80 | 9.88 | 9.80 | 9.82 | 9.82 | 2,800 |
| Apr 11, 2024 | 9.70 | 9.75 | 9.55 | 9.59 | 9.59 | 1,300 |
| Apr 10, 2024 | 9.70 | 9.70 | 9.59 | 9.60 | 9.60 | 2,400 |
| Apr 09, 2024 | 9.53 | 9.54 | 9.47 | 9.47 | 9.47 | 2,400 |
| Apr 08, 2024 | 9.40 | 9.40 | 9.38 | 9.40 | 9.40 | 2,500 |
| Apr 05, 2024 | 9.46 | 9.46 | 9.36 | 9.36 | 9.36 | 5,200 |
| Apr 04, 2024 | 9.31 | 9.64 | 9.31 | 9.63 | 9.63 | 1,400 |
| Apr 03, 2024 | 9.54 | 9.54 | 9.44 | 9.47 | 9.47 | 5,800 |
| Apr 02, 2024 | 9.46 | 9.55 | 9.46 | 9.54 | 9.54 | 3,200 |
| Apr 01, 2024 | 9.44 | 9.44 | 9.36 | 9.43 | 9.43 | 900 |
| Mar 28, 2024 | 9.35 | 9.35 | 9.29 | 9.29 | 9.29 | 500 |
| Mar 27, 2024 | 9.45 | 9.45 | 9.32 | 9.32 | 9.32 | 200 |
| Mar 26, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 100 |
| Mar 25, 2024 | 9.44 | 9.56 | 9.39 | 9.56 | 9.56 | 2,100 |
| Mar 22, 2024 | 9.30 | 9.39 | 9.30 | 9.39 | 9.39 | 1,500 |
| Mar 21, 2024 | 9.40 | 9.40 | 9.32 | 9.35 | 9.35 | 1,000 |
| Mar 20, 2024 | 9.74 | 9.82 | 9.52 | 9.52 | 9.52 | 6,000 |
| Mar 20, 2024 | 0.107 Dividend | |||||
| Mar 19, 2024 | 9.95 | 9.95 | 9.86 | 9.86 | 9.75 | 400 |
| Mar 18, 2024 | 10.00 | 10.04 | 9.98 | 10.04 | 9.93 | 300 |
| Mar 15, 2024 | 10.10 | 10.10 | 10.05 | 10.07 | 9.96 | 300 |
| Mar 14, 2024 | 10.16 | 10.16 | 10.09 | 10.09 | 9.98 | 300 |
| Mar 13, 2024 | 9.95 | 9.99 | 9.95 | 9.98 | 9.87 | 700 |
| Mar 12, 2024 | 10.06 | 10.06 | 9.99 | 10.00 | 9.89 | 500 |
| Mar 11, 2024 | 10.21 | 10.21 | 10.09 | 10.10 | 9.99 | 1,900 |
| Mar 08, 2024 | 9.89 | 10.00 | 9.89 | 10.00 | 9.89 | 500 |
| Mar 07, 2024 | 9.93 | 9.99 | 9.93 | 9.94 | 9.83 | 2,300 |
| Mar 06, 2024 | 10.10 | 10.11 | 10.10 | 10.11 | 10.00 | 300 |
| Mar 05, 2024 | 10.05 | 10.24 | 10.05 | 10.21 | 10.10 | 2,300 |
| Mar 04, 2024 | 10.02 | 10.05 | 10.02 | 10.04 | 9.93 | 1,800 |
| Mar 01, 2024 | 10.16 | 10.18 | 10.10 | 10.10 | 9.99 | 8,000 |
| Feb 29, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.05 | 600 |
| Feb 28, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.16 | 400 |
| Feb 27, 2024 | 10.39 | 10.39 | 10.32 | 10.32 | 10.21 | 500 |
| Feb 26, 2024 | 10.27 | 10.33 | 10.27 | 10.33 | 10.22 | 1,600 |
| Feb 23, 2024 | 10.37 | 10.37 | 10.27 | 10.30 | 10.19 | 7,900 |
| Feb 22, 2024 | 10.23 | 10.54 | 10.23 | 10.39 | 10.28 | 5,100 |
| Feb 21, 2024 | 10.77 | 10.77 | 10.68 | 10.68 | 10.56 | 200 |
| Feb 20, 2024 | 10.71 | 10.78 | 10.71 | 10.77 | 10.65 | 4,600 |
| Feb 16, 2024 | 10.55 | 10.68 | 10.53 | 10.68 | 10.56 | 1,100 |
| Feb 15, 2024 | 10.66 | 10.69 | 10.56 | 10.56 | 10.45 | 3,500 |
| Feb 14, 2024 | 10.83 | 10.83 | 10.72 | 10.72 | 10.60 | 1,600 |
| Feb 13, 2024 | 11.05 | 11.22 | 11.05 | 11.08 | 10.96 | 1,500 |
| Feb 12, 2024 | 10.84 | 10.85 | 10.81 | 10.85 | 10.73 | 1,300 |
| Feb 09, 2024 | 10.95 | 10.95 | 10.87 | 10.87 | 10.75 | 1,800 |
| Feb 08, 2024 | 10.86 | 10.92 | 10.86 | 10.87 | 10.75 | 8,900 |
| Feb 07, 2024 | 10.90 | 10.90 | 10.87 | 10.90 | 10.78 | 8,400 |
| Feb 06, 2024 | 11.16 | 11.16 | 11.02 | 11.05 | 10.93 | 1,700 |
| Feb 05, 2024 | 11.30 | 11.37 | 11.16 | 11.22 | 11.10 | 9,200 |
| Feb 02, 2024 | 11.44 | 11.44 | 11.07 | 11.07 | 10.95 | 8,500 |
| Feb 01, 2024 | 11.90 | 11.90 | 11.27 | 11.27 | 11.15 | 3,800 |
| Jan 31, 2024 | 11.59 | 11.64 | 11.59 | 11.62 | 11.49 | 2,400 |
| Jan 30, 2024 | 11.52 | 11.52 | 11.13 | 11.37 | 11.25 | 2,600 |
| Jan 29, 2024 | 11.54 | 11.54 | 11.40 | 11.40 | 11.28 | 500 |
| Jan 26, 2024 | 11.49 | 11.56 | 11.49 | 11.52 | 11.39 | 4,000 |
| Jan 25, 2024 | 11.64 | 11.64 | 11.45 | 11.45 | 11.33 | 20,100 |
| Jan 24, 2024 | 11.53 | 11.70 | 11.50 | 11.69 | 11.56 | 4,900 |
| Jan 23, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.42 | 300 |
| Jan 22, 2024 | 11.51 | 11.57 | 11.46 | 11.53 | 11.40 | 5,200 |
| Jan 19, 2024 | 11.93 | 11.98 | 11.67 | 11.70 | 11.57 | 3,900 |
| Jan 18, 2024 | 11.99 | 12.03 | 11.82 | 11.83 | 11.70 | 6,800 |
| Jan 17, 2024 | 12.23 | 12.25 | 12.05 | 12.14 | 12.01 | 15,600 |
| Jan 16, 2024 | 11.92 | 12.06 | 11.91 | 11.99 | 11.86 | 22,100 |
| Jan 12, 2024 | 11.76 | 11.82 | 11.66 | 11.76 | 11.63 | 3,100 |
| Jan 11, 2024 | 11.83 | 11.92 | 11.74 | 11.74 | 11.61 | 1,900 |
| Jan 10, 2024 | 11.77 | 11.78 | 11.65 | 11.70 | 11.57 | 3,300 |
| Jan 09, 2024 | 11.84 | 11.96 | 11.76 | 11.76 | 11.63 | 5,200 |
| Jan 08, 2024 | 11.93 | 12.06 | 11.73 | 11.73 | 11.60 | 5,500 |
| Jan 05, 2024 | 11.98 | 11.98 | 11.79 | 11.87 | 11.74 | 2,000 |
| Jan 04, 2024 | 11.95 | 11.95 | 11.73 | 11.90 | 11.77 | 3,300 |
| Jan 03, 2024 | 11.74 | 11.95 | 11.74 | 11.95 | 11.82 | 8,400 |
| Jan 02, 2024 | 11.51 | 11.65 | 11.50 | 11.56 | 11.43 | 3,800 |
| Dec 29, 2023 | 11.28 | 11.43 | 11.28 | 11.34 | 11.22 | 3,000 |
| Dec 28, 2023 | 11.36 | 11.36 | 11.30 | 11.30 | 11.18 | 500 |
| Dec 27, 2023 | 11.28 | 11.34 | 11.27 | 11.32 | 11.20 | 4,000 |
| Dec 26, 2023 | 11.41 | 11.42 | 11.30 | 11.34 | 11.22 | 1,200 |
| Dec 22, 2023 | 11.47 | 11.49 | 11.42 | 11.49 | 11.37 | 1,800 |
| Dec 21, 2023 | 11.73 | 11.73 | 11.59 | 11.59 | 11.46 | 2,000 |
| Dec 20, 2023 | 11.60 | 11.80 | 11.45 | 11.80 | 11.67 | 12,000 |
| Dec 20, 2023 | 0.186 Dividend | |||||
| Dec 19, 2023 | 11.79 | 11.79 | 11.63 | 11.65 | 11.34 | 4,800 |
| Dec 18, 2023 | 11.83 | 11.83 | 11.76 | 11.79 | 11.48 | 2,000 |
| Dec 15, 2023 | 11.73 | 11.87 | 11.73 | 11.80 | 11.49 | 2,600 |
| Dec 14, 2023 | 11.87 | 11.87 | 11.70 | 11.78 | 11.47 | 7,200 |
| Dec 13, 2023 | 12.27 | 12.55 | 12.06 | 12.08 | 11.76 | 7,300 |
| *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.