ProShares - UltraShort Co... (SZK)
AMEX: SZK
· Real-Time Price · USD
11.69
0.00 (0.04%)
At close: Aug 18, 2025, 3:59 PM
SZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.68 | 11.69 | 11.64 | 11.69 | 11.69 | 0.17% | 1,000 |
| Aug 14, 2025 | 11.49 | 11.71 | 11.49 | 11.67 | 11.67 | 1.21% | 3,600 |
| Aug 13, 2025 | 11.57 | 11.67 | 11.44 | 11.53 | 11.53 | 0.17% | 8,711 |
| Aug 12, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.52% | 612 |
| Aug 11, 2025 | 11.43 | 11.69 | 11.43 | 11.57 | 11.57 | 0.26% | 3,600 |
| Aug 8, 2025 | 11.48 | 11.57 | 11.42 | 11.54 | 11.54 | -0.43% | 5,800 |
| Aug 7, 2025 | 11.69 | 11.76 | 11.56 | 11.59 | 11.59 | -1.36% | 4,119 |
| Aug 6, 2025 | 11.97 | 11.97 | 11.70 | 11.75 | 11.75 | -2.89% | 4,100 |
| Aug 5, 2025 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | 0.33% | 1,040 |
| Aug 4, 2025 | 12.14 | 12.14 | 12.06 | 12.06 | 12.06 | -0.82% | 3,737 |
| Aug 1, 2025 | 12.19 | 12.20 | 12.06 | 12.16 | 12.16 | -1.14% | 4,000 |
| Jul 31, 2025 | 12.16 | 12.30 | 12.10 | 12.30 | 12.30 | 1.91% | 3,200 |
| Jul 30, 2025 | 11.87 | 12.11 | 11.87 | 12.07 | 12.07 | 1.77% | 3,608 |
| Jul 29, 2025 | 11.92 | 11.95 | 11.81 | 11.86 | 11.86 | -1.17% | 2,900 |
| Jul 28, 2025 | 11.91 | 12.02 | 11.87 | 12.00 | 12.00 | 2.04% | 1,437 |
| Jul 25, 2025 | 11.88 | 11.88 | 11.76 | 11.76 | 11.76 | -0.08% | 1,700 |
| Jul 24, 2025 | 11.62 | 11.79 | 11.62 | 11.77 | 11.77 | 0.51% | 2,244 |
| Jul 23, 2025 | 11.64 | 11.73 | 11.64 | 11.71 | 11.71 | 0.00% | 4,048 |
| Jul 22, 2025 | 11.74 | 11.75 | 11.71 | 11.71 | 11.71 | -1.76% | 1,100 |
| Jul 21, 2025 | 11.82 | 11.92 | 11.80 | 11.92 | 11.92 | 0.08% | 1,400 |