Canada markets closed

ProShares Short High Yield (SJB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.22+0.04 (+0.23%)
At close: 03:59PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202417.1717.2417.1717.2217.2248,800
May 09, 202417.1917.2217.1817.1817.1855,300
May 08, 202417.2117.2117.1817.1817.1841,000
May 07, 202417.1417.1817.1317.1517.1591,500
May 06, 202417.1417.1617.1417.1417.1472,100
May 03, 202417.1317.1917.1017.1617.16183,400
May 02, 202417.3017.3217.2317.2417.2473,600
May 01, 202417.4117.4117.2517.3217.32115,000
Apr 30, 202417.3217.4017.3217.3517.3546,600
Apr 29, 202417.3217.3317.2917.3017.3067,800
Apr 26, 202417.3717.3717.3317.3517.3576,300
Apr 25, 202417.4317.4817.3817.3817.38167,600
Apr 24, 202417.3217.3817.3117.3317.33135,800
Apr 23, 202417.3517.3617.3017.3017.30250,300
Apr 22, 202417.4517.4517.3617.3717.37263,700
Apr 19, 202417.4517.4817.4317.4517.45140,600
Apr 18, 202417.5317.5317.4717.4817.48119,300
Apr 17, 202417.4617.5117.4317.4817.48183,700
Apr 16, 202417.4917.5217.4417.5017.50142,700
Apr 15, 202417.1917.4717.1917.4517.45383,700
Apr 12, 202417.3217.3717.3217.3417.34188,800
Apr 11, 202417.2717.3717.2717.3217.32123,500
Apr 10, 202417.2517.3417.2517.3017.30246,800
Apr 09, 202417.1817.1817.1517.1617.1656,500
Apr 08, 202417.2017.2417.1917.1917.19147,200
Apr 05, 202417.2217.2317.2017.2317.23147,200
Apr 04, 202417.1417.2217.1317.2117.21156,300
Apr 03, 202417.1817.2317.1717.1717.17110,900
Apr 02, 202417.2117.2317.1817.1817.18245,600
Apr 01, 202417.0017.1717.0017.1517.15244,400
Mar 28, 202417.0517.1017.0417.1017.101,150,200
Mar 27, 202417.0817.1117.0517.0517.05404,400
Mar 26, 202417.1017.1317.0917.1317.1337,900
Mar 25, 202417.1017.1217.0617.1017.10139,700
Mar 22, 202417.0717.0817.0417.0617.0658,100
Mar 21, 202417.0017.0717.0017.0617.06124,900
Mar 20, 202417.0717.1117.0217.0417.0445,600
Mar 20, 20240.165 Dividend
Mar 19, 202417.3417.3417.2517.2517.0861,000
Mar 18, 202417.3017.3417.3017.3317.1655,500
Mar 15, 202417.3517.3717.3217.3617.1979,300
Mar 14, 202417.2617.3517.2617.3417.17231,400
Mar 13, 202417.2517.2617.2117.2517.08141,000
Mar 12, 202417.2517.3017.2517.2717.10123,400
Mar 11, 202417.2717.3017.2617.2617.09176,700
Mar 08, 202417.2217.2617.2017.2617.0958,200
Mar 07, 202417.2317.2717.2317.2517.0866,900
Mar 06, 202417.2417.2917.2417.2817.11255,000
Mar 05, 202417.2817.3117.2617.3117.1454,100
Mar 04, 202417.2917.3317.2817.3017.1357,400
Mar 01, 202417.3317.3917.2917.3017.13148,500
Feb 29, 202417.3517.3617.3217.3417.1762,500
Feb 28, 202417.3617.3917.3517.3717.2045,900
Feb 27, 202417.4017.4017.3617.3617.1965,900
Feb 26, 202417.3217.3917.3217.3917.22187,200
Feb 23, 202417.3117.3317.2917.3317.16322,300
Feb 22, 202417.3517.3717.3217.3217.1594,900
Feb 21, 202417.3817.4217.3817.4017.2370,700
Feb 20, 202417.4117.4217.3617.3717.20117,900
Feb 16, 202417.3917.4217.3917.4017.2353,100
Feb 15, 202417.3717.3817.3217.3517.1887,800
Feb 14, 202417.4117.4317.3617.3917.2280,900
Feb 13, 202417.4217.4917.4117.4517.28123,200
Feb 12, 202417.2817.3217.2617.3117.14123,600
Feb 09, 202417.2817.3317.2617.2717.1057,000
Feb 08, 202417.3017.3217.2817.3017.13113,200
Feb 07, 202417.2817.3417.2717.2917.12119,900
Feb 06, 202417.3517.3617.2917.3217.15101,300
Feb 05, 202417.3217.4217.3217.3817.21146,700
Feb 02, 202417.3017.3217.2717.3017.1368,300
Feb 01, 202417.2317.2917.2017.2217.0694,600
Jan 31, 202417.2417.3117.2217.2917.12119,500
Jan 30, 202417.2217.2917.2217.2517.08120,800
Jan 29, 202417.2617.2917.2217.2217.0667,600
Jan 26, 202417.2617.2717.2317.2617.0985,500
Jan 25, 202417.3017.3317.2517.2517.08341,100
Jan 24, 202417.2817.3817.2817.3717.20259,500
Jan 23, 202417.3217.3817.3217.3617.19181,100
Jan 22, 202417.3317.3517.3017.3417.17304,600
Jan 19, 202417.3617.4317.3617.3617.19508,300
Jan 18, 202417.3817.4117.3717.3717.20137,700
Jan 17, 202417.3717.4317.3717.3917.22469,300
Jan 16, 202417.2617.3417.2617.3317.16137,600
Jan 12, 202417.2017.2317.1717.2117.05120,700
Jan 11, 202417.2517.3217.2217.2217.06228,600
Jan 10, 202417.2717.2817.2417.2717.10116,000
Jan 09, 202417.3417.3617.2717.3017.13114,700
Jan 08, 202417.4317.4317.3117.3317.1688,800
Jan 05, 202417.4317.4417.3517.4117.2473,900
Jan 04, 202417.3917.4317.3717.4117.2480,900
Jan 03, 202417.3917.4217.3117.3517.18213,100
Jan 02, 202417.2617.3217.2617.2917.12348,600
Dec 29, 202317.1517.2517.1317.2417.08396,600
Dec 28, 202317.1317.1917.1117.1717.01267,600
Dec 27, 202317.1617.1717.0717.0916.93589,700
Dec 26, 202317.1717.2017.1617.1717.0183,300
Dec 22, 202317.1417.2017.1417.2017.0495,900
Dec 21, 202317.1717.2317.1617.1717.0162,000
Dec 20, 202317.2017.2417.1617.2417.08283,800
Dec 20, 20230.262 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...