Canada markets closed

ProShares UltraShort Consumer Staples (SZK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.99+0.04 (+0.27%)
At close: 03:52PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202413.9314.0113.9113.9913.998,155
Apr 25, 202413.9413.9613.8813.9513.951,700
Apr 24, 202414.1414.1413.8313.8513.853,500
Apr 23, 202414.1014.1514.0914.0914.092,100
Apr 22, 202414.2414.4914.0814.1714.174,000
Apr 19, 202414.6714.7014.4214.4214.4211,800
Apr 18, 202414.6814.6814.6814.6814.68200
Apr 17, 202414.8814.8814.8014.8014.80600
Apr 16, 202414.9214.9214.8914.9014.901,400
Apr 15, 202414.9114.9114.9114.9114.91300
Apr 12, 202414.8014.8014.8014.8014.80100
Apr 11, 202414.4514.4914.4514.4914.49600
Apr 10, 202414.3814.3814.3814.3814.38300
Apr 09, 202414.4914.4914.3214.3214.32200
Apr 08, 202414.5614.5614.3814.4514.452,700
Apr 05, 202414.3714.3714.3714.3714.37300
Apr 04, 202414.2814.4214.1514.4214.42900
Apr 03, 202414.2714.2914.2714.2914.29300
Apr 02, 202413.9613.9913.9613.9813.981,100
Apr 01, 202413.6413.8013.6413.8013.802,000
Mar 28, 202413.5713.5913.5713.5913.594,000
Mar 27, 202413.6613.6613.6613.6613.66100
Mar 26, 202413.8913.8913.8913.8913.89300
Mar 25, 202413.9313.9313.9313.9313.93200
Mar 22, 202413.7613.8213.7613.8213.82300
Mar 21, 202413.6913.6913.6913.6913.69100
Mar 20, 202413.7313.7313.7313.7313.73200
Mar 20, 20240.164 Dividend
Mar 19, 202413.9413.9413.9413.9413.78200
Mar 18, 202414.0614.0614.0614.0613.89200
Mar 15, 202414.2414.2414.2414.2414.07100
Mar 14, 202414.2114.2114.2114.2114.04100
Mar 13, 202413.9813.9813.9813.9813.82100
Mar 12, 202414.0014.0813.9914.0113.854,000
Mar 11, 202414.3414.3414.1514.1814.013,100
Mar 08, 202414.2214.3414.2214.3114.141,900
Mar 07, 202414.1414.1414.1014.1013.93200
Mar 06, 202414.2514.2514.2514.2514.08100
Mar 05, 202414.4014.5214.3714.4814.312,900
Mar 04, 202414.6114.6114.5814.5814.41300
Mar 01, 202414.6814.6814.5314.5614.39900
Feb 29, 202414.5314.5314.5214.5214.35200
Feb 28, 202414.5714.5714.5214.5214.35300
Feb 27, 202414.5814.5814.5314.5314.36700
Feb 26, 202414.5114.5114.5114.5114.34100
Feb 23, 202414.3714.3714.3714.3714.20100
Feb 22, 202414.4714.4714.4714.4714.30100
Feb 21, 202414.6214.6214.5714.5714.40200
Feb 20, 202414.7014.7014.7014.7014.53100
Feb 16, 202414.9515.0214.9414.9814.801,200
Feb 15, 202415.2515.2515.0215.0214.84600
Feb 14, 202415.3315.3315.1815.1815.00600
Feb 13, 202414.9015.2414.9015.1214.944,000
Feb 12, 202414.8114.8114.8114.8114.64200
Feb 09, 202414.9915.0014.9915.0014.82400
Feb 08, 202414.6714.7614.6714.7414.57700
Feb 07, 202414.5614.7114.5614.7114.543,600
Feb 06, 202414.7214.7214.7214.7214.55300
Feb 05, 202414.7114.7214.6814.7214.55900
Feb 02, 202414.5214.5214.5214.5214.35100
Feb 01, 202415.0015.0014.4914.4914.322,900
Jan 31, 202414.8615.0614.8615.0214.842,300
Jan 30, 202415.1015.1014.8014.8314.662,100
Jan 29, 202415.1215.1215.0015.0014.82600
Jan 26, 202415.1615.1615.1415.1414.96700
Jan 25, 202415.5015.5915.3215.3215.143,200
Jan 24, 202415.3115.5715.3115.5715.395,100
Jan 23, 202415.2915.3215.2015.2015.02800
Jan 22, 202415.5115.5315.5115.5315.35100
Jan 19, 202415.4715.4715.3115.3815.202,900
Jan 18, 202415.4415.4715.2915.2915.113,400
Jan 17, 202415.2215.2215.2215.2215.04200
Jan 16, 202415.2215.2415.2015.2015.021,200
Jan 12, 202415.0215.0215.0215.0214.84200
Jan 11, 202415.1315.1315.1115.1114.931,700
Jan 10, 202415.1115.1115.1115.1114.93800
Jan 09, 202415.1215.1215.0215.0214.84400
Jan 08, 202415.2515.2515.1015.1014.922,200
Jan 05, 202415.3115.3115.3115.3115.13100
Jan 04, 202415.1215.2115.1215.2115.03600
Jan 03, 202415.1115.2015.0515.2015.02500
Jan 02, 202414.9214.9614.9214.9614.781,200
Dec 29, 202315.3515.3515.2815.2815.101,100
Dec 28, 202315.3815.3815.3515.3515.17200
Dec 27, 202315.3915.4515.3015.3515.1730,300
Dec 26, 202315.4715.4715.4615.4615.2836,500
Dec 22, 202315.8115.8115.5315.6015.422,800
Dec 21, 202315.7916.0115.7915.8115.62700
Dec 20, 202315.9915.9915.9915.9915.80200
Dec 20, 20230.182 Dividend
Dec 19, 202315.6615.6615.6015.6015.24300
Dec 18, 202315.6815.6815.6115.6515.293,500
Dec 15, 202316.0616.0615.9215.9515.581,200
Dec 14, 202315.6515.9915.6515.9915.621,400
Dec 13, 202315.9915.9915.5215.5215.169,500
Dec 12, 202316.1916.2216.1216.1215.741,400
Dec 11, 202316.2716.2916.1916.1915.817,600
Dec 08, 202316.4016.5216.3416.4916.115,000
Dec 07, 202316.3716.3716.2716.2715.89300
Dec 06, 202316.4316.5016.4016.4216.041,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...