ProShares Short S&P500 (SH)
49.23
0.18 (0.37%)
At close: Apr 07, 2025, 3:59 PM
48.45
-1.58%
Pre-market: Apr 08, 2025, 05:53 AM EDT
SIE.GY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 50.65 | 51.37 | 47.35 | 49.17 | 0.12 | 0.24% | 24,624,844 |
| Apr 4, 2025 | 47.49 | 49.08 | 47.31 | 49.05 | 2.80 | 6.05% | 19,683,192 |
| Apr 3, 2025 | 45.69 | 46.32 | 45.45 | 46.25 | 2.11 | 4.78% | 10,249,031 |
| Apr 2, 2025 | 44.90 | 44.91 | 43.93 | 44.14 | -0.28 | -0.63% | 6,681,800 |
| Apr 1, 2025 | 44.71 | 45.01 | 44.27 | 44.42 | -0.14 | -0.31% | 7,137,716 |
| Mar 31, 2025 | 45.32 | 45.54 | 44.44 | 44.56 | -0.26 | -0.58% | 7,307,200 |
| Mar 28, 2025 | 44.07 | 44.87 | 44.00 | 44.82 | 0.91 | 2.07% | 5,719,200 |
| Mar 27, 2025 | 43.90 | 44.08 | 43.62 | 43.91 | 0.14 | 0.32% | 5,862,500 |
| Mar 26, 2025 | 43.29 | 43.89 | 43.21 | 43.77 | 0.19 | 0.44% | 6,775,600 |
| Mar 25, 2025 | 43.59 | 43.70 | 43.50 | 43.58 | -0.09 | -0.21% | 2,453,346 |
| Mar 24, 2025 | 43.92 | 43.98 | 43.58 | 43.67 | -0.76 | -1.71% | 6,021,007 |
| Mar 21, 2025 | 44.82 | 44.92 | 44.38 | 44.43 | 0.02 | 0.05% | 5,398,700 |
| Mar 20, 2025 | 44.60 | 44.66 | 44.05 | 44.41 | 0.10 | 0.23% | 3,938,600 |
| Mar 19, 2025 | 44.65 | 44.74 | 44.00 | 44.31 | -0.46 | -1.03% | 5,270,347 |
| Mar 18, 2025 | 44.48 | 44.92 | 44.47 | 44.77 | 0.47 | 1.06% | 9,221,200 |
| Mar 17, 2025 | 44.64 | 44.67 | 44.08 | 44.30 | -0.32 | -0.72% | 8,992,013 |
| Mar 14, 2025 | 45.18 | 45.22 | 44.54 | 44.62 | -0.91 | -2.00% | 6,713,925 |
| Mar 13, 2025 | 44.98 | 45.67 | 44.92 | 45.53 | 0.61 | 1.36% | 11,034,007 |
| Mar 12, 2025 | 44.65 | 45.34 | 44.58 | 44.92 | -0.22 | -0.49% | 8,905,500 |
| Mar 11, 2025 | 44.87 | 45.46 | 44.61 | 45.14 | 0.38 | 0.85% | 17,112,939 |
| Mar 10, 2025 | 44.24 | 45.15 | 44.09 | 44.76 | 1.16 | 2.66% | 13,992,000 |
| Mar 7, 2025 | 43.98 | 44.39 | 43.49 | 43.60 | -0.21 | -0.48% | 15,549,300 |
| Mar 6, 2025 | 43.63 | 44.01 | 43.26 | 43.81 | 0.78 | 1.81% | 9,485,000 |
| Mar 5, 2025 | 43.52 | 43.79 | 42.91 | 43.03 | -0.47 | -1.08% | 9,880,600 |
| Mar 4, 2025 | 43.28 | 43.83 | 42.87 | 43.50 | 0.53 | 1.23% | 10,469,326 |
| Mar 3, 2025 | 42.10 | 43.25 | 42.01 | 42.97 | 0.73 | 1.73% | 9,447,922 |
| Feb 28, 2025 | 42.87 | 43.09 | 42.20 | 42.24 | -0.63 | -1.47% | 6,447,600 |
| Feb 27, 2025 | 42.03 | 42.90 | 41.95 | 42.87 | 0.67 | 1.59% | 8,804,100 |
| Feb 26, 2025 | 42.09 | 42.37 | 41.83 | 42.20 | 0.00 | 0.00% | 5,217,700 |
| Feb 25, 2025 | 42.00 | 42.52 | 41.95 | 42.20 | 0.21 | 0.50% | 5,803,100 |
| Feb 24, 2025 | 41.65 | 42.03 | 41.57 | 41.99 | 0.22 | 0.53% | 5,682,032 |
| Feb 21, 2025 | 41.09 | 41.81 | 41.09 | 41.77 | 0.73 | 1.78% | 4,616,300 |
| Feb 20, 2025 | 40.97 | 41.27 | 40.97 | 41.04 | 0.17 | 0.42% | 1,911,932 |
| Feb 19, 2025 | 41.06 | 41.10 | 40.85 | 40.87 | -0.10 | -0.24% | 1,675,400 |
| Feb 18, 2025 | 41.00 | 41.16 | 40.97 | 40.97 | -0.10 | -0.24% | 1,893,900 |
| Feb 14, 2025 | 41.05 | 41.12 | 40.99 | 41.07 | 0.03 | 0.07% | 1,812,158 |
| Feb 13, 2025 | 41.38 | 41.48 | 41.02 | 41.04 | -0.41 | -0.99% | 4,660,600 |
| Feb 12, 2025 | 41.74 | 41.79 | 41.38 | 41.45 | 0.13 | 0.31% | 4,185,400 |
| Feb 11, 2025 | 41.51 | 41.52 | 41.29 | 41.32 | -0.03 | -0.07% | 1,386,900 |
| Feb 10, 2025 | 41.40 | 41.49 | 41.30 | 41.35 | -0.27 | -0.65% | 3,041,200 |
| Feb 7, 2025 | 41.19 | 41.67 | 41.12 | 41.62 | 0.42 | 1.02% | 6,000,218 |
| Feb 6, 2025 | 41.23 | 41.46 | 41.20 | 41.20 | -0.15 | -0.36% | 3,890,435 |
| Feb 5, 2025 | 41.58 | 41.74 | 41.34 | 41.35 | -0.15 | -0.36% | 3,858,432 |
| Feb 4, 2025 | 41.79 | 41.81 | 41.47 | 41.50 | -0.28 | -0.67% | 4,330,300 |
| Feb 3, 2025 | 42.13 | 42.28 | 41.60 | 41.78 | 0.29 | 0.70% | 9,188,904 |
| Jan 31, 2025 | 41.10 | 41.54 | 40.93 | 41.49 | 0.24 | 0.58% | 6,836,311 |
| Jan 30, 2025 | 41.31 | 41.54 | 41.13 | 41.25 | -0.21 | -0.51% | 4,761,700 |
| Jan 29, 2025 | 41.33 | 41.63 | 41.30 | 41.46 | 0.19 | 0.46% | 5,178,100 |
| Jan 28, 2025 | 41.53 | 41.76 | 41.20 | 41.27 | -0.34 | -0.82% | 2,347,617 |
| Jan 27, 2025 | 41.93 | 41.93 | 41.59 | 41.61 | 0.59 | 1.44% | 5,782,700 |