ProShares Short S&P500 (SH)

43.03Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	43.52	43.79	42.91	43.03	9,873,781	43.03
3/04/2025	43.28	43.83	42.87	43.50	10,456,692	43.50
3/03/2025	42.10	43.25	42.01	42.97	9,436,838	42.97
2/28/2025	42.87	43.09	42.20	42.24	6,447,576	42.24
2/27/2025	42.03	42.90	41.95	42.87	8,769,140	42.87
2/26/2025	42.09	42.37	41.83	42.20	5,155,426	42.20
2/25/2025	42.00	42.52	41.95	42.20	5,795,542	42.20
2/24/2025	41.65	42.02	41.57	41.99	5,663,328	41.99
2/21/2025	41.09	41.81	41.09	41.77	4,616,286	41.77
2/20/2025	40.97	41.27	40.97	41.04	1,911,105	41.04
2/19/2025	41.06	41.10	40.85	40.87	1,672,505	40.87
2/18/2025	41.00	41.16	40.97	40.97	1,890,988	40.97
2/14/2025	41.05	41.12	40.98	41.07	1,812,158	41.07
2/13/2025	41.38	41.48	41.02	41.04	4,658,107	41.04
2/12/2025	41.74	41.79	41.38	41.45	4,181,603	41.45
2/11/2025	41.51	41.52	41.29	41.32	1,385,886	41.32
2/10/2025	41.40	41.48	41.30	41.35	3,106,511	41.35
2/07/2025	41.19	41.66	41.12	41.62	6,000,224	41.62
2/06/2025	41.23	41.46	41.20	41.20	3,882,377	41.20
2/05/2025	41.58	41.73	41.34	41.35	3,854,919	41.35
2/04/2025	41.79	41.81	41.47	41.50	4,328,453	41.50
2/03/2025	42.13	42.28	41.60	41.78	9,174,774	41.78
1/31/2025	41.10	41.54	40.93	41.49	6,836,319	41.49
1/30/2025	41.31	41.54	41.13	41.25	4,755,269	41.25
1/29/2025	41.33	41.63	41.30	41.46	5,171,983	41.46
1/28/2025	41.53	41.76	41.20	41.27	2,344,361	41.27
1/27/2025	41.93	41.93	41.59	41.61	5,779,667	41.61
1/24/2025	40.90	41.10	40.84	41.02	1,576,150	41.02
1/23/2025	41.15	41.16	40.88	40.88	2,502,455	40.88
1/22/2025	41.12	41.16	41.00	41.10	2,669,174	41.10
1/21/2025	41.48	41.62	41.32	41.33	3,669,595	41.33
1/17/2025	41.73	41.83	41.56	41.68	4,423,896	41.68
1/16/2025	41.89	42.13	41.89	42.07	2,789,262	42.07
1/15/2025	42.17	42.24	41.90	41.99	4,799,097	41.99
1/14/2025	42.59	43.03	42.55	42.76	4,810,995	42.76
1/13/2025	43.22	43.25	42.78	42.80	5,775,242	42.80
1/10/2025	42.47	42.99	42.47	42.86	9,262,520	42.86
1/08/2025	42.25	42.49	42.10	42.20	5,591,722	42.20
1/07/2025	41.62	42.36	41.60	42.22	5,749,045	42.22
1/06/2025	41.68	41.87	41.44	41.76	4,416,200	41.76
1/03/2025	42.30	42.38	41.94	42.00	4,012,397	42.00
1/02/2025	42.14	42.79	42.02	42.50	7,706,345	42.50
12/31/2024	42.20	0.00	42.38	42.38	0	42.38
12/30/2024	42.23	42.47	41.96	42.20	4,030,265	42.20
12/27/2024	41.55	42.01	41.53	41.71	4,394,833	41.71
12/26/2024	41.38	41.48	41.17	41.25	2,927,572	41.25
12/24/2024	41.61	41.66	41.25	41.25	1,315,251	41.25
12/23/2024	41.96	42.19	41.65	41.69	3,660,730	41.69
12/20/2024	43.33	43.39	42.30	42.65	6,752,107	41.95
12/19/2024	42.74	43.14	42.62	43.13	5,023,731	42.42
12/18/2024	41.88	43.13	41.70	43.10	6,125,265	42.39
12/17/2024	41.85	41.94	41.77	41.84	3,053,079	41.15
12/16/2024	41.71	41.77	41.59	41.65	2,066,597	40.96
12/13/2024	41.68	41.93	41.63	41.82	2,390,887	41.13
12/12/2024	41.63	41.78	41.60	41.78	2,571,814	41.09
12/11/2024	41.69	41.70	41.49	41.55	2,297,195	40.86
12/10/2024	41.71	41.92	41.68	41.88	2,132,024	41.19
12/09/2024	41.53	41.78	41.53	41.75	2,239,680	41.06
12/06/2024	41.54	41.57	41.44	41.51	4,081,165	40.82