ProShares - (SH)
AMEX: SH
· Real-Time Price · USD
37.09
-0.10 (-0.26%)
At close: Sep 29, 2025, 3:59 PM
37.16
0.18%
Pre-market: Sep 30, 2025, 04:45 AM EDT
SH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 37.05 | 37.19 | 37.00 | 37.10 | n/a | -0.24% | 6,279,187 |
| Sep 26, 2025 | 37.32 | 37.41 | 37.16 | 37.19 | 37.19 | -0.53% | 4,467,527 |
| Sep 25, 2025 | 37.37 | 37.58 | 37.30 | 37.39 | 37.39 | 0.51% | 5,379,124 |
| Sep 24, 2025 | 37.01 | 37.28 | 37.00 | 37.20 | 37.20 | -0.75% | 3,858,612 |
| Sep 23, 2025 | 37.28 | 37.55 | 37.26 | 37.48 | 37.07 | 0.54% | 4,689,835 |
| Sep 22, 2025 | 37.53 | 37.53 | 37.25 | 37.28 | 36.87 | -0.45% | 2,876,100 |
| Sep 19, 2025 | 37.52 | 37.64 | 37.39 | 37.45 | 37.04 | -0.43% | 3,562,600 |
| Sep 18, 2025 | 37.63 | 37.72 | 37.46 | 37.61 | 37.20 | -0.42% | 4,453,017 |
| Sep 17, 2025 | 37.73 | 38.06 | 37.63 | 37.77 | 37.35 | 0.11% | 6,759,103 |
| Sep 16, 2025 | 37.63 | 37.76 | 37.62 | 37.73 | 37.31 | 0.19% | 3,218,005 |
| Sep 15, 2025 | 37.74 | 37.74 | 37.65 | 37.66 | 37.24 | -0.50% | 4,031,800 |
| Sep 12, 2025 | 37.84 | 37.88 | 37.75 | 37.85 | 37.43 | 0.05% | 2,353,906 |
| Sep 11, 2025 | 38.02 | 38.05 | 37.78 | 37.83 | 37.41 | -0.76% | 4,652,800 |
| Sep 10, 2025 | 38.04 | 38.22 | 37.99 | 38.12 | 37.70 | -0.26% | 3,370,314 |
| Sep 9, 2025 | 38.30 | 38.41 | 38.19 | 38.22 | 37.80 | -0.23% | 2,275,441 |
| Sep 8, 2025 | 38.31 | 38.40 | 38.24 | 38.31 | 37.89 | -0.21% | 4,215,100 |
| Sep 5, 2025 | 38.14 | 38.63 | 38.10 | 38.39 | 37.97 | 0.31% | 4,026,500 |
| Sep 4, 2025 | 38.54 | 38.59 | 38.26 | 38.27 | 37.85 | -0.83% | 2,598,725 |
| Sep 3, 2025 | 38.64 | 38.77 | 38.54 | 38.59 | 38.16 | -0.46% | 5,646,100 |
| Sep 2, 2025 | 38.94 | 39.09 | 38.76 | 38.77 | 38.34 | 0.75% | 4,297,002 |