Skip to main content

ProShares Short S&P500 (NY:SH)

39.53 -0.18 (-0.45%)
Official Closing Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 39.79 39.84 39.63 39.71 4,836,475 +0.03(+0.08%)
Jun 30, 2025 39.71 39.86 39.59 39.68 4,944,758 -0.19(-0.48%)
Jun 27, 2025 40.00 40.13 39.77 39.87 6,524,405 -0.16(-0.40%)
Jun 26, 2025 40.23 40.26 40.01 40.03 3,830,877 -0.31(-0.77%)
Jun 25, 2025 40.30 40.45 40.26 40.34 2,493,429 -0.01(-0.03%)
Jun 24, 2025 40.52 40.58 40.29 40.35 7,092,708 -0.46(-1.12%)
Jun 23, 2025 41.15 41.37 40.78 40.81 7,219,977 -0.41(-0.98%)
Jun 20, 2025 40.92 41.30 40.84 41.21 4,058,810 +0.14(+0.34%)
Jun 18, 2025 41.02 41.14 40.82 41.07 4,186,641 +0.03(+0.07%)
Jun 17, 2025 40.88 41.10 40.77 41.04 4,946,604 +0.35(+0.85%)
Jun 16, 2025 40.86 40.86 40.58 40.70 4,901,275 -0.40(-0.96%)
Jun 13, 2025 40.99 41.17 40.75 41.09 7,005,082 +0.48(+1.19%)
Jun 12, 2025 40.86 40.89 40.61 40.61 4,460,407 -0.14(-0.34%)
Jun 11, 2025 40.56 40.89 40.50 40.75 5,539,341 +0.12(+0.29%)
Jun 10, 2025 40.82 40.90 40.60 40.63 4,924,338 -0.23(-0.56%)
Jun 09, 2025 40.85 40.93 40.74 40.86 2,451,660 -0.03(-0.07%)
Jun 06, 2025 40.91 41.04 40.76 40.89 6,371,894 -0.39(-0.94%)
Jun 05, 2025 40.96 41.40 40.86 41.27 7,132,726 +0.21(+0.51%)
Jun 04, 2025 40.99 41.08 40.93 41.06 2,253,969 +0.03(+0.07%)
Jun 03, 2025 41.29 41.33 40.97 41.03 4,190,018 -0.24(-0.58%)
Jun 02, 2025 41.63 41.80 41.27 41.27 5,426,204 -0.23(-0.55%)
May 30, 2025 41.54 41.92 41.38 41.50 7,205,712 +0.08(+0.19%)
May 29, 2025 41.20 41.69 41.20 41.42 6,625,957 -0.16(-0.38%)
May 28, 2025 41.31 41.63 41.22 41.58 2,948,826 +0.24(+0.57%)
May 27, 2025 41.69 41.81 41.32 41.34 4,479,482 -0.85(-2.02%)
May 23, 2025 42.43 42.45 42.00 42.19 7,476,328 +0.32(+0.76%)
May 22, 2025 41.91 41.99 41.62 41.88 5,952,810 +0.01(+0.02%)
May 21, 2025 41.49 41.96 41.21 41.87 6,162,997 +0.68(+1.66%)
May 20, 2025 41.16 41.41 41.10 41.18 2,359,927 +0.16(+0.39%)
May 19, 2025 41.49 41.50 40.98 41.02 3,344,510 -0.03(-0.07%)
May 16, 2025 41.27 41.40 41.05 41.05 3,789,424 -0.25(-0.60%)
May 15, 2025 41.64 41.68 41.26 41.30 3,107,185 -0.20(-0.48%)
May 14, 2025 41.47 41.64 41.40 41.50 4,954,473 -0.04(-0.10%)
May 13, 2025 41.78 41.83 41.37 41.54 6,919,707 -0.28(-0.66%)
May 12, 2025 41.92 42.26 41.80 41.82 5,501,333 -1.42(-3.27%)
May 09, 2025 43.06 43.35 42.99 43.23 3,930,474 +0.08(+0.18%)
May 08, 2025 43.12 43.39 42.73 43.15 6,210,512 -0.28(-0.64%)
May 07, 2025 43.51 43.84 43.24 43.43 5,665,037 -0.18(-0.41%)
May 06, 2025 43.68 43.75 43.27 43.61 5,780,933 +0.37(+0.85%)
May 05, 2025 43.31 43.36 43.00 43.24 4,717,745 +0.24(+0.55%)
May 02, 2025 43.14 43.32 42.86 43.00 5,805,841 -0.59(-1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.