Dark

SH
ProShares Short S&P500
stock NYSE ETF

At Close

May 14, 2025 3:59:30 PM EDT

41.93USD-0.095%(-0.04)4,865,289

41.91Bid 41.95Ask 0.04Spread

Pre-market

May 14, 2025 9:28:30 AM EDT

41.91USD-0.143%(-0.06)115,365

After-hours

May 14, 2025 4:53:30 PM EDT

41.95USD+0.048%(+0.02)51,154

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	41.930	41.9300	41.930000	41.93	-0.095%	4,865,289	0.000%
2025-05-13	42.210	42.2600	41.802811	41.97	-0.663%	6,853,175	-0.095%
2025-05-12	42.350	42.6951	42.235000	42.25	-3.274%	5,446,464	-0.757%
2025-05-09	43.510	43.7950	43.431600	43.68	+0.183%	3,890,176	-4.006%
2025-05-08	43.570	43.8400	43.176900	43.60	-0.638%	6,149,555	-3.830%
2025-05-07	43.960	44.2900	43.685000	43.88	-0.409%	5,613,554	-4.444%
2025-05-06	44.130	44.2065	43.720000	44.06	+0.847%	5,733,449	-4.834%
2025-05-05	43.760	43.8100	43.450000	43.69	+0.552%	4,676,983	-4.028%
2025-05-02	43.590	43.7700	43.307600	43.45	-1.362%	5,746,314	-3.498%
2025-05-01	43.900	44.1000	43.604800	44.05	-0.766%	6,157,555	-4.813%
2025-04-30	44.920	45.4000	44.210000	44.39	0.000%	7,543,733	-5.542%
2025-04-29	44.800	44.8267	44.279900	44.39	-0.538%	4,902,914	-5.542%
2025-04-28	44.600	45.1050	44.425600	44.63	-0.067%	4,015,933	-6.050%
2025-04-25	44.980	45.2150	44.610000	44.66	-0.667%	6,225,490	-6.113%
2025-04-24	45.790	45.9000	44.880000	44.96	-2.091%	6,201,646	-6.739%
2025-04-23	45.450	46.0400	45.020000	45.92	-1.565%	13,691,006	-8.689%
2025-04-22	47.260	47.3573	46.415000	46.65	-2.385%	6,221,829	-10.118%
2025-04-21	47.210	48.3200	47.154100	47.79	+2.225%	23,954,898	-12.262%
2025-04-17	46.620	46.9450	46.310000	46.75	0.000%	15,787,817	-10.310%
2025-04-16	46.240	47.2061	45.945000	46.75	+2.253%	7,880,169	-10.310%
2025-04-15	45.545	45.7800	45.240000	45.72	+0.263%	5,837,107	-8.290%
2025-04-14	45.150	46.0250	45.140000	45.60	-0.891%	8,275,869	-8.048%
2025-04-11	46.990	47.2500	45.800000	46.01	-1.730%	12,562,633	-8.868%
2025-04-10	46.180	48.0600	46.080000	46.82	+3.424%	21,696,018	-10.444%
2025-04-09	50.270	50.3100	44.967500	45.27	-9.351%	33,348,009	-7.378%
2025-04-08	47.460	50.6799	47.180000	49.94	+1.566%	23,275,139	-16.039%
2025-04-07	50.650	51.3706	47.350000	49.17	+0.245%	24,693,641	-14.724%
2025-04-04	47.490	49.0800	47.310000	49.05	+6.054%	19,683,192	-14.516%
2025-04-03	45.690	46.3165	45.450000	46.25	+4.780%	10,249,031	-9.341%
2025-04-02	44.900	44.9100	43.925000	44.14	-0.630%	6,681,764	-5.007%
2025-04-01	44.710	45.0050	44.270000	44.42	-0.314%	7,137,716	-5.606%
2025-03-31	45.320	45.5400	44.435000	44.56	-0.580%	7,307,167	-5.902%
2025-03-28	44.070	44.8700	44.000000	44.82	+2.072%	5,719,158	-6.448%
2025-03-27	43.900	44.0750	43.620000	43.91	+0.320%	5,862,458	-4.509%
2025-03-26	43.290	43.8900	43.210000	43.77	+0.436%	6,775,589	-4.204%
2025-03-25	43.590	43.7000	43.500000	43.58	-0.206%	2,453,346	-3.786%
2025-03-24	43.920	43.9750	43.580100	43.67	-1.711%	6,021,007	-3.984%
2025-03-21	44.820	44.9200	44.380000	44.43	+0.045%	5,398,692	-5.627%
2025-03-20	44.600	44.6600	44.045000	44.41	+0.226%	3,839,821	-5.584%
2025-03-19	44.650	44.7400	43.995000	44.31	-1.027%	5,270,347	-5.371%
2025-03-18	44.480	44.9200	44.465000	44.77	+1.061%	9,221,179	-6.344%
2025-03-17	44.640	44.6650	44.080000	44.30	-0.717%	8,992,013	-5.350%
2025-03-14	45.180	45.2200	44.540000	44.62	-1.999%	6,713,925	-6.029%
2025-03-13	44.980	45.6700	44.920000	45.53	+1.358%	11,032,442	-7.907%
2025-03-12	44.650	45.3400	44.581400	44.92	-0.487%	8,901,437	-6.656%
2025-03-11	44.870	45.4600	44.605000	45.14	+0.849%	17,112,939	-7.111%
2025-03-10	44.240	45.1450	44.090000	44.76	+2.661%	13,991,974	-6.323%
2025-03-07	43.980	44.3850	43.490000	43.60	-0.479%	15,549,256	-3.830%
2025-03-06	43.630	44.0050	43.260000	43.81	+1.813%	9,449,204	-4.291%
2025-03-05	43.520	43.7900	42.905000	43.03	-1.080%	9,880,583	-2.556%
2025-03-04	43.280	43.8300	42.870000	43.50	+1.233%	10,469,326	-3.609%
2025-03-03	42.100	43.2500	42.012000	42.97	+1.728%	9,447,922	-2.420%
2025-02-28	42.870	43.0899	42.195000	42.24	-1.470%	6,442,268	-0.734%
2025-02-27	42.030	42.8950	41.950000	42.87	+1.588%	8,790,328	-2.193%
2025-02-26	42.090	42.3700	41.830000	42.20	0.000%	5,217,651	-0.640%
2025-02-25	42.000	42.5200	41.945000	42.20	+0.500%	5,803,076	-0.640%
2025-02-24	41.650	42.0250	41.570000	41.99	+0.527%	5,682,032	-0.143%
2025-02-21	41.090	41.8100	41.090000	41.77	+1.779%	4,616,284	+0.383%
2025-02-20	40.970	41.2700	40.965000	41.04	+0.416%	1,911,932	+2.169%
2025-02-19	41.060	41.1000	40.850000	40.87	-0.244%	1,675,387	+2.594%
2025-02-18	41.000	41.1600	40.970000	40.97	-0.243%	1,893,896	+2.343%
2025-02-14	41.050	41.1162	40.985000	41.07	+0.073%	1,812,158	+2.094%
2025-02-13	41.380	41.4750	41.020000	41.04	-0.989%	4,660,550	+2.169%
2025-02-12	41.740	41.7900	41.381400	41.45	+0.315%	4,185,377	+1.158%
2025-02-11	41.510	41.5150	41.290000	41.32	-0.073%	1,386,875	+1.476%
2025-02-10	41.400	41.4850	41.300000	41.35	-0.649%	2,973,382	+1.403%
2025-02-07	41.190	41.6650	41.115000	41.62	+1.019%	6,000,218	+0.745%
2025-02-06	41.230	41.4600	41.200000	41.20	-0.363%	3,890,435	+1.772%
2025-02-05	41.580	41.7350	41.340000	41.35	-0.361%	3,857,632	+1.403%
2025-02-04	41.790	41.8100	41.470000	41.50	-0.670%	4,330,297	+1.036%
2025-02-03	42.130	42.2764	41.600000	41.78	+0.699%	9,186,216	+0.359%
2025-01-31	41.100	41.5400	40.934600	41.49	+0.582%	6,836,311	+1.060%
2025-01-30	41.310	41.5399	41.134800	41.25	-0.507%	4,761,687	+1.648%
2025-01-29	41.330	41.6300	41.300100	41.46	+0.460%	5,174,093	+1.134%
2025-01-28	41.530	41.7600	41.200000	41.27	-0.817%	2,347,617	+1.599%
2025-01-27	41.930	41.9300	41.590000	41.61	+1.438%	5,781,340	+0.769%
2025-01-24	40.900	41.1000	40.839000	41.02	+0.342%	1,576,150	+2.218%
2025-01-23	41.150	41.1600	40.880000	40.88	-0.535%	2,497,261	+2.568%
2025-01-22	41.120	41.1635	41.000000	41.10	-0.556%	2,674,754	+2.019%
2025-01-21	41.480	41.6200	41.320100	41.33	-0.840%	3,674,079	+1.452%
2025-01-17	41.730	41.8300	41.560000	41.68	-0.927%	4,423,895	+0.600%
2025-01-16	41.890	42.1287	41.889900	42.07	+0.191%	2,797,399	-0.333%
2025-01-15	42.170	42.2450	41.900000	41.99	-1.801%	4,806,332	-0.143%
2025-01-14	42.590	43.0300	42.550000	42.76	-0.093%	4,812,308	-1.941%
2025-01-13	43.220	43.2490	42.785000	42.80	-0.140%	5,786,546	-2.033%
2025-01-10	42.470	42.9900	42.470000	42.86	+1.564%	9,262,517	-2.170%
2025-01-08	42.250	42.4900	42.100000	42.20	-0.047%	5,591,721	-0.640%
2025-01-07	41.620	42.3600	41.600000	42.22	+1.102%	5,757,268	-0.687%
2025-01-06	41.680	41.8700	41.442500	41.76	-0.571%	4,424,592	+0.407%
2025-01-03	42.300	42.3850	41.940000	42.00	-1.176%	4,012,375	-0.167%
2025-01-02	42.140	42.7851	42.020000	42.50	+0.283%	7,720,273	-1.341%
2024-12-31	42.110	42.5000	42.055000	42.38	+0.427%	5,411,974	-1.062%
2024-12-30	42.230	42.4700	41.960000	42.20	+1.175%	4,033,814	-0.640%
2024-12-27	41.550	42.0100	41.531800	41.71	+1.115%	4,394,832	+0.527%
2024-12-26	41.380	41.4800	41.171000	41.25	0.000%	2,928,891	+1.648%
2024-12-24	41.610	41.6582	41.250000	41.25	-1.055%	1,314,817	+1.648%
2024-12-23	41.960	42.1900	41.650000	41.69	-2.251%	3,666,679	+0.576%
2024-12-20	43.330	43.3900	42.300000	42.65	-1.113%	6,751,089	-1.688%
2024-12-19	42.740	43.1399	42.620000	43.13	+0.070%	5,104,170	-2.782%
2024-12-18	41.880	43.1300	41.705000	43.10	+3.011%	6,145,990	-2.715%
2024-12-17	41.850	41.9400	41.770100	41.84	+0.456%	3,055,096	+0.215%
2024-12-16	41.710	41.7650	41.590000	41.65	-0.407%	2,071,610	+0.672%
2024-12-13	41.680	41.9300	41.625000	41.82	+0.096%	2,390,887	+0.263%
2024-12-12	41.630	41.7850	41.599000	41.78	+0.554%	2,643,382	+0.359%
2024-12-11	41.690	41.7000	41.490100	41.55	-0.788%	2,298,531	+0.915%
2024-12-10	41.710	41.9201	41.680000	41.88	+0.311%	2,134,823	+0.119%
2024-12-09	41.530	41.7800	41.530000	41.75	+0.578%	2,239,876	+0.431%
2024-12-06	41.540	41.5700	41.435000	41.51	-0.144%	4,081,162	+1.012%
2024-12-05	41.500	41.5850	41.440400	41.57	+0.169%	2,769,177	+0.866%
2024-12-04	41.630	41.6750	41.476600	41.50	-0.599%	4,330,093	+1.036%
2024-12-03	41.770	41.8450	41.720000	41.75	0.000%	4,009,313	+0.431%
2024-12-02	41.790	41.8250	41.700000	41.75	-0.167%	5,247,213	+0.431%
2024-11-29	42.020	42.0200	41.750100	41.82	-0.547%	1,290,191	+0.263%
2024-11-27	41.930	42.1500	41.903000	42.05	+0.358%	4,587,205	-0.285%
2024-11-26	42.020	42.0750	41.850000	41.90	-0.499%	2,508,497	+0.072%
2024-11-25	41.960	42.2700	41.875000	42.11	-0.308%	4,481,033	-0.427%
2024-11-22	42.360	42.4000	42.200000	42.24	-0.260%	3,247,248	-0.734%
2024-11-21	42.370	42.7900	42.240000	42.35	-0.517%	5,990,092	-0.992%
2024-11-20	42.570	42.9750	42.550000	42.57	0.000%	3,863,751	-1.503%
2024-11-19	42.970	43.0200	42.510100	42.57	-0.351%	3,115,535	-1.503%
2024-11-18	42.850	42.9150	42.620000	42.72	-0.396%	2,991,963	-1.849%
2024-11-15	42.600	43.0000	42.564800	42.89	+1.371%	4,364,857	-2.238%
2024-11-14	42.030	42.3500	41.990000	42.31	+0.666%	6,402,576	-0.898%
2024-11-13	42.010	42.1850	41.880000	42.03	-0.024%	5,166,239	-0.238%
2024-11-12	41.920	42.2200	41.870000	42.04	+0.334%	9,286,847	-0.262%
2024-11-11	41.830	42.0217	41.800000	41.90	-0.095%	7,408,236	+0.072%
2024-11-08	42.080	42.0800	41.840000	41.94	-0.356%	8,923,399	-0.024%
2024-11-07	42.250	42.2600	42.010000	42.09	-0.731%	5,230,471	-0.380%
2024-11-06	42.520	42.8204	42.320000	42.40	-2.484%	9,928,780	-1.108%
2024-11-05	43.920	43.9212	43.480000	43.48	-1.182%	6,331,818	-3.565%
2024-11-04	43.920	44.1600	43.800000	44.00	+0.182%	6,530,829	-4.705%
2024-11-01	43.880	43.9200	43.520000	43.92	-0.272%	10,715,178	-4.531%
2024-10-31	43.520	44.0400	43.520000	44.04	+1.944%	7,708,429	-4.791%
2024-10-30	43.080	43.2400	42.920000	43.20	+0.279%	6,314,789	-2.940%
2024-10-29	43.160	43.3200	42.960000	43.08	-0.093%	5,123,574	-2.669%
2024-10-28	42.960	43.1200	42.960000	43.12	-0.278%	4,418,993	-2.760%
2024-10-25	43.000	43.3000	42.801600	43.24	+0.093%	8,074,965	-3.030%
2024-10-24	43.120	43.4000	43.080000	43.20	-0.185%	5,511,449	-2.940%
2024-10-23	43.000	43.5200	43.000000	43.28	+0.933%	6,261,250	-3.119%
2024-10-22	43.000	43.0800	42.760400	42.88	+0.093%	5,918,489	-2.215%
2024-10-21	42.800	43.0400	42.720000	42.84	+0.281%	4,714,483	-2.124%
2024-10-18	42.760	42.9200	42.680000	42.72	-0.373%	3,327,965	-1.849%
2024-10-17	42.600	42.9196	42.600000	42.88	0.000%	7,595,858	-2.215%
2024-10-16	43.040	43.1200	42.840000	42.88	-0.464%	4,908,735	-2.215%
2024-10-15	42.680	43.1506	42.680000	43.08	+0.843%	6,768,516	-2.669%
2024-10-14	42.920	42.9600	42.640000	42.72	-0.836%	5,927,141	-1.849%
2024-10-11	43.320	43.3596	43.000000	43.08	-0.462%	5,292,411	-2.669%
2024-10-10	43.280	43.4000	43.160400	43.28	+0.185%	5,938,420	-3.119%
2024-10-09	43.480	43.5600	43.160000	43.20	-0.644%	5,442,145	-2.940%
2024-10-08	43.680	43.7600	43.440000	43.48	-1.002%	4,134,851	-3.565%
2024-10-07	43.600	44.0000	43.560000	43.92	+0.919%	6,377,375	-4.531%
2024-10-04	43.520	43.8800	43.440000	43.52	-0.730%	7,048,506	-3.653%
2024-10-03	43.880	44.0400	43.680000	43.84	+0.091%	8,224,515	-4.357%
2024-10-02	43.840	44.0400	43.680000	43.80	0.000%	8,710,099	-4.269%
2024-10-01	43.400	44.0000	43.400000	43.80	+0.922%	18,683,982	-4.269%
2024-09-30	43.640	43.8360	43.320000	43.40	-0.367%	7,888,254	-3.387%
2024-09-27	43.400	43.6400	43.320000	43.56	+0.184%	6,268,972	-3.742%
2024-09-26	43.280	43.6400	43.240400	43.48	-0.367%	7,732,232	-3.565%
2024-09-25	43.520	43.7200	43.480000	43.64	-0.998%	5,206,715	-3.918%
2024-09-24	44.120	44.3600	44.080000	44.08	-0.271%	6,738,680	-4.877%
2024-09-23	44.200	44.3176	44.120000	44.20	-0.271%	5,736,698	-5.136%
2024-09-20	44.280	44.5200	44.200000	44.32	+0.362%	7,156,223	-5.393%
2024-09-19	44.160	44.4000	44.000000	44.16	-1.779%	10,944,838	-5.050%
2024-09-18	44.720	45.0000	44.351000	44.96	+0.357%	15,978,255	-6.739%
2024-09-17	44.640	44.9600	44.480000	44.80	0.000%	8,897,723	-6.406%
2024-09-16	44.840	45.0400	44.760000	44.80	-0.178%	9,775,451	-6.406%
2024-09-13	45.040	45.0400	44.760000	44.88	-0.444%	5,503,057	-6.573%
2024-09-12	45.360	45.5596	45.000000	45.08	-0.705%	10,488,514	-6.988%
2024-09-11	45.920	46.6400	45.320000	45.40	-1.046%	15,471,799	-7.643%
2024-09-10	45.880	46.3200	45.840000	45.88	-0.434%	9,719,095	-8.609%
2024-09-09	46.240	46.4000	45.920000	46.08	-1.116%	10,183,017	-9.006%
2024-09-06	45.800	46.6400	45.640000	46.60	+1.747%	13,854,458	-10.021%
2024-09-05	45.680	45.9600	45.400000	45.80	+0.439%	10,894,348	-8.450%
2024-09-04	45.720	45.7600	45.320000	45.60	+0.088%	8,475,612	-8.048%
2024-09-03	44.880	45.7520	44.840000	45.56	+2.152%	8,346,943	-7.968%
2024-08-30	44.840	45.1200	44.560000	44.60	-0.801%	5,908,287	-5.987%
2024-08-29	44.800	45.0800	44.560000	44.96	-0.089%	7,858,538	-6.739%
2024-08-28	44.720	45.2400	44.695200	45.00	+0.716%	6,548,617	-6.822%
2024-08-27	44.840	44.9600	44.640000	44.68	-0.268%	5,025,557	-6.155%
2024-08-26	44.560	44.8800	44.480400	44.80	+0.448%	5,413,312	-6.406%
2024-08-23	44.840	45.0204	44.560000	44.60	-1.065%	7,374,510	-5.987%
2024-08-22	44.560	45.1840	44.520000	45.08	+0.895%	8,900,760	-6.988%
2024-08-21	44.760	44.9200	44.600000	44.68	-0.446%	8,454,822	-6.155%
2024-08-20	44.800	44.9600	44.680400	44.88	+0.268%	4,091,769	-6.573%
2024-08-19	45.160	45.2400	44.760000	44.76	-0.973%	2,956,742	-6.323%
2024-08-16	45.440	45.4400	45.136000	45.20	-0.177%	4,200,014	-7.235%
2024-08-15	45.560	45.6204	45.240000	45.28	-1.565%	6,678,487	-7.398%
2024-08-14	46.120	46.3600	45.920000	46.00	-0.433%	5,827,423	-8.848%
2024-08-13	46.640	46.6800	46.160000	46.20	-1.535%	5,120,189	-9.242%
2024-08-12	46.840	47.1400	46.720000	46.92	0.000%	9,398,437	-10.635%
2024-08-09	47.240	47.3600	46.800000	46.92	-0.509%	6,668,243	-10.635%
2024-08-08	47.720	47.9560	47.040000	47.16	-2.239%	11,219,756	-11.090%
2024-08-07	47.320	48.2800	47.040000	48.24	+0.668%	12,472,022	-13.080%
2024-08-06	48.160	48.3000	47.160400	47.92	-0.828%	13,216,626	-12.500%
2024-08-05	48.840	48.9600	47.760000	48.32	+2.984%	17,944,478	-13.224%
2024-08-02	46.720	47.3200	46.600000	46.92	+1.823%	15,295,109	-10.635%
2024-08-01	45.240	46.3484	45.080000	46.08	+1.408%	11,477,635	-9.006%
2024-07-31	45.520	45.6600	45.160000	45.44	-1.474%	13,225,901	-7.724%
2024-07-30	45.800	46.4400	45.685600	46.12	+0.436%	8,760,842	-9.085%
2024-07-29	45.760	46.0796	45.680000	45.92	0.000%	7,948,251	-8.689%
2024-07-26	46.040	46.1600	45.643600	45.92	-0.949%	11,284,272	-8.689%
2024-07-25	46.160	46.4600	45.600000	46.36	+0.433%	15,038,947	-9.556%
2024-07-24	45.480	46.2000	45.480000	46.16	+2.396%	7,898,270	-9.164%
2024-07-23	45.040	45.1504	44.840000	45.08	+0.089%	6,206,890	-6.988%
2024-07-22	45.120	45.3200	44.960000	45.04	-0.967%	6,976,407	-6.905%
2024-07-19	45.200	45.5600	45.070000	45.48	+0.798%	6,968,937	-7.806%
2024-07-18	44.640	45.3196	44.560000	45.12	+0.714%	11,953,200	-7.070%
2024-07-17	44.600	44.8000	44.480000	44.80	+1.449%	7,319,132	-6.406%
2024-07-16	44.280	44.3600	44.120000	44.16	-0.630%	5,621,884	-5.050%
2024-07-15	44.320	44.5596	44.120000	44.44	-0.180%	7,318,093	-5.648%
2024-07-12	44.680	44.7200	44.200000	44.52	-0.536%	4,535,400	-5.818%
2024-07-11	44.400	44.8000	44.280000	44.76	+0.902%	8,172,497	-6.323%
2024-07-10	44.720	44.7200	44.320000	44.36	-0.982%	2,162,241	-5.478%
2024-07-09	44.760	44.8400	44.680000	44.80	-0.089%	2,391,587	-6.406%
2024-07-08	44.800	44.9200	44.730800	44.84	0.000%	2,982,167	-6.490%
2024-07-05	45.120	45.1600	44.840000	44.84	-0.621%	3,353,181	-6.490%
2024-07-03	45.320	45.3200	45.040000	45.12	-0.353%	2,452,519	-7.070%
2024-07-02	45.680	45.7200	45.280000	45.28	-0.615%	4,081,879	-7.398%
2024-07-01	45.560	45.8000	45.520000	45.56	-0.175%	5,213,102	-7.968%
2024-06-28	45.360	45.7400	45.120000	45.64	+0.440%	5,206,327	-8.129%
2024-06-27	45.480	45.5600	45.360000	45.44	0.000%	3,029,877	-7.724%
2024-06-26	45.640	45.6800	45.400000	45.44	-1.815%	3,265,520	-7.724%
2024-06-25	46.360	46.5200	46.280000	46.28	-0.430%	3,263,729	-9.399%
2024-06-24	46.320	46.5000	46.120400	46.48	+0.259%	4,693,525	-9.789%
2024-06-21	46.320	46.4400	46.240000	46.36	+0.260%	5,552,507	-9.556%
2024-06-20	46.000	46.3988	45.960000	46.24	+0.347%	6,015,445	-9.321%
2024-06-18	46.200	46.2400	46.080000	46.08	-0.173%	2,977,088	-9.006%
2024-06-17	46.600	46.6800	46.080000	46.16	-0.859%	3,329,919	-9.164%
2024-06-14	46.720	46.8000	46.520000	46.56	+0.086%	4,519,046	-9.944%
2024-06-13	46.440	46.7800	46.440000	46.52	-0.172%	3,595,586	-9.867%
2024-06-12	46.600	46.7200	46.360000	46.60	-0.767%	5,110,543	-10.021%
2024-06-11	47.200	47.4400	46.960000	46.96	-0.340%	3,988,544	-10.711%
2024-06-10	47.320	47.3600	47.040000	47.12	-0.254%	3,541,203	-11.014%
2024-06-07	47.240	47.3600	46.960400	47.24	+0.255%	5,924,138	-11.240%
2024-06-06	47.120	47.3200	47.040000	47.12	-0.085%	4,086,922	-11.014%
2024-06-05	47.440	47.6800	47.120000	47.16	-1.008%	5,202,388	-11.090%
2024-06-04	47.880	48.0000	47.600000	47.64	-0.168%	6,478,630	-11.986%
2024-06-03	47.560	48.1844	46.760000	47.72	-0.084%	7,683,266	-12.133%
2024-05-31	48.080	48.5600	47.720000	47.76	-0.748%	5,587,301	-12.207%
2024-05-30	48.000	48.2600	47.880400	48.12	+0.669%	4,652,912	-12.864%
2024-05-29	47.840	47.8800	47.680000	47.80	+0.674%	4,429,748	-12.280%
2024-05-28	47.400	47.7200	47.400000	47.48	0.000%	4,216,624	-11.689%
2024-05-24	47.600	47.7200	47.400000	47.48	-0.586%	4,205,364	-11.689%
2024-05-23	47.160	47.9200	47.120000	47.76	+0.759%	7,291,511	-12.207%
2024-05-22	47.280	47.6000	47.240000	47.40	+0.339%	3,645,854	-11.540%
2024-05-21	47.400	47.4400	47.200400	47.24	-0.253%	1,509,533	-11.240%
2024-05-20	47.400	47.4400	47.200000	47.36	-0.084%	2,832,025	-11.465%
2024-05-17	47.440	47.6000	47.360000	47.40	-0.084%	2,150,291	-11.540%
2024-05-16	47.320	47.4800	47.160000	47.44	+0.254%	3,457,048	-11.615%
2024-05-15	47.680	47.7200	47.280000	47.32	-1.170%	3,764,748	-11.391%
2024-05-14	48.080	48.1600	47.840000	47.88	-0.416%	3,432,086	-12.427%
2024-05-13	47.960	48.2000	47.920000	48.08	0.000%	2,818,838	-12.791%
2024-05-10	48.000	48.2000	47.920000	48.08	-0.083%	5,421,883	-12.791%
2024-05-09	48.400	48.4800	48.120000	48.12	-0.496%	3,941,149	-12.864%
2024-05-08	48.560	48.5600	48.320000	48.36	0.000%	3,542,332	-13.296%
2024-05-07	48.360	48.4400	48.240000	48.36	-0.083%	4,095,533	-13.296%
2024-05-06	48.680	48.7200	48.400000	48.40	-1.063%	5,322,440	-13.368%
2024-05-03	48.960	49.2000	48.760000	48.92	-1.212%	7,865,767	-14.289%
2024-05-02	49.600	50.0800	49.420000	49.52	-0.881%	5,831,813	-15.327%
2024-05-01	49.840	50.0000	49.160000	49.96	+0.483%	7,814,077	-16.073%
2024-04-30	49.120	49.7600	49.040000	49.72	+1.469%	4,226,637	-15.668%
2024-04-29	48.960	49.2400	48.881200	49.00	-0.244%	4,194,257	-14.429%
2024-04-26	49.320	49.3800	48.960000	49.12	-0.888%	4,146,260	-14.638%
2024-04-25	50.040	50.1600	49.520000	49.56	+0.487%	4,634,289	-15.395%
2024-04-24	49.240	49.6000	49.160400	49.32	-0.081%	4,604,595	-14.984%
2024-04-23	49.680	49.7600	49.280000	49.36	-1.201%	4,004,672	-15.053%
2024-04-22	50.080	50.3600	49.640000	49.96	-0.794%	5,276,402	-16.073%
2024-04-19	49.920	50.4800	49.840000	50.36	+0.962%	6,660,399	-16.739%
2024-04-18	49.640	50.0000	49.440000	49.88	+0.241%	6,790,899	-15.938%
2024-04-17	49.200	49.9184	49.200000	49.76	+0.566%	9,121,652	-15.736%
2024-04-16	49.320	49.6000	49.172000	49.48	+0.324%	7,549,273	-15.259%
2024-04-15	48.320	49.4400	48.320000	49.32	+1.148%	9,513,077	-14.984%
2024-04-12	48.400	48.9200	48.280400	48.76	+1.499%	7,882,204	-14.007%
2024-04-11	48.280	48.6000	47.920000	48.04	-0.662%	5,634,599	-12.719%
2024-04-10	48.440	48.6000	48.200000	48.36	+0.918%	9,477,242	-13.296%
2024-04-09	47.760	48.3600	47.760000	47.92	-0.083%	5,177,348	-12.500%
2024-04-08	47.880	48.0200	47.800000	47.96	+0.083%	3,174,492	-12.573%
2024-04-05	48.360	48.4000	47.760000	47.92	-1.073%	7,488,719	-12.500%
2024-04-04	47.480	48.4800	47.440000	48.44	+1.339%	6,580,982	-13.439%
2024-04-03	48.000	48.0000	47.680000	47.80	-0.167%	2,722,841	-12.280%
2024-04-02	47.920	48.0800	47.840000	47.88	+0.758%	3,179,519	-12.427%
2024-04-01	47.400	47.6732	47.340000	47.52	+0.169%	2,716,752	-11.763%
2024-03-28	47.440	47.4800	47.320000	47.44	+0.084%	2,431,290	-11.615%
2024-03-27	47.560	47.7600	47.400000	47.40	-0.837%	3,166,093	-11.540%
2024-03-26	47.560	47.8300	47.520000	47.80	+0.252%	2,136,896	-12.280%
2024-03-25	47.640	47.7200	47.560000	47.68	+0.337%	1,433,843	-12.060%
2024-03-22	47.460	47.5600	47.400400	47.52	+0.169%	3,157,378	-11.763%
2024-03-21	47.280	47.4800	47.240000	47.44	-0.336%	3,520,593	-11.615%
2024-03-20	47.960	48.0800	47.520000	47.60	-1.896%	6,382,518	-11.912%
2024-03-19	48.920	49.0000	48.520000	48.52	-0.574%	4,527,872	-13.582%
2024-03-18	48.680	48.8400	48.560000	48.80	-0.570%	4,164,727	-14.078%
2024-03-15	49.040	49.2400	48.923600	49.08	+0.656%	6,524,525	-14.568%
2024-03-14	48.520	49.0400	48.520000	48.76	+0.329%	8,635,887	-14.007%
2024-03-13	48.520	48.7400	48.480000	48.60	+0.165%	3,410,453	-13.724%
2024-03-12	48.840	49.1200	48.440000	48.52	-1.060%	5,607,754	-13.582%
2024-03-11	49.120	49.3192	48.980000	49.04	+0.163%	5,203,816	-14.498%
2024-03-08	48.640	49.0400	48.360000	48.96	+0.658%	8,403,737	-14.359%
2024-03-07	48.840	48.9200	48.560000	48.64	-0.896%	3,990,799	-13.795%
2024-03-06	49.000	49.2800	48.900000	49.08	-0.567%	6,971,467	-14.568%
2024-03-05	49.040	49.6000	49.040000	49.36	+0.982%	4,663,546	-15.053%
2024-03-04	48.880	48.8800	48.680000	48.88	+0.246%	2,361,878	-14.218%
2024-03-01	49.200	49.2400	48.760000	48.76	-0.975%	4,264,860	-14.007%
2024-02-29	49.240	49.5200	49.080000	49.24	-0.243%	4,208,312	-14.846%
2024-02-28	49.440	49.5200	49.320000	49.36	+0.162%	3,489,109	-15.053%
2024-02-27	49.320	49.5200	49.280000	49.28	-0.243%	2,948,150	-14.915%
2024-02-26	49.160	49.4000	49.120000	49.40	+0.407%	3,919,568	-15.121%
2024-02-23	49.080	49.2780	48.960000	49.20	0.000%	5,923,446	-14.776%
2024-02-22	49.560	49.6800	49.120000	49.20	-1.992%	5,995,571	-14.776%
2024-02-21	50.400	50.5964	50.200000	50.20	-0.159%	5,039,968	-16.474%
2024-02-20	50.200	50.4796	50.080400	50.28	+0.641%	5,468,081	-16.607%
2024-02-16	49.760	50.0400	49.640000	49.96	+0.483%	7,033,825	-16.073%
2024-02-15	49.960	50.0400	49.680000	49.72	-0.560%	4,248,126	-15.668%
2024-02-14	50.160	50.4200	49.960000	50.00	-0.872%	8,790,198	-16.140%
2024-02-13	50.400	50.8000	50.240000	50.44	+1.367%	7,433,167	-16.872%
2024-02-12	49.720	49.8200	49.480000	49.76	+0.161%	3,586,186	-15.736%
2024-02-09	49.920	49.9844	49.660000	49.68	-0.560%	3,268,266	-15.600%
2024-02-08	50.000	50.0800	49.940000	49.96	0.000%	3,764,546	-16.073%
2024-02-07	50.160	50.2400	49.920000	49.96	-0.794%	6,699,421	-16.073%
2024-02-06	50.400	50.6000	50.320400	50.36	-0.238%	5,521,866	-16.739%
2024-02-05	50.360	50.7596	50.320000	50.48	+0.318%	4,649,839	-16.937%
2024-02-02	50.800	50.8400	50.123600	50.32	-1.023%	7,544,401	-16.673%
2024-02-01	51.280	51.4000	50.840000	50.84	-1.166%	8,570,789	-17.526%
2024-01-31	50.840	51.4800	50.840000	51.44	+1.580%	7,843,172	-18.488%
2024-01-30	50.640	50.7200	50.560000	50.64	+0.158%	3,076,058	-17.200%
2024-01-29	50.920	51.0000	50.560000	50.56	-0.785%	5,277,232	-17.069%
2024-01-26	50.960	51.0800	50.760400	50.96	+0.157%	4,212,520	-17.720%
2024-01-25	50.920	51.1600	50.840000	50.88	-0.469%	5,470,334	-17.590%
2024-01-24	50.920	51.1600	50.760000	51.12	-0.078%	4,559,531	-17.977%
2024-01-23	51.240	51.3996	51.139200	51.16	-0.234%	3,055,304	-18.041%
2024-01-22	51.240	51.3904	51.120000	51.28	-0.233%	6,037,597	-18.233%
2024-01-19	51.880	52.0000	51.380000	51.40	-1.154%	6,075,476	-18.424%
2024-01-18	52.280	52.4800	51.960000	52.00	-0.839%	8,152,688	-19.365%
2024-01-17	52.480	52.7200	52.400000	52.44	+0.537%	6,362,052	-20.042%
2024-01-16	52.120	52.3600	51.960000	52.16	+0.385%	6,036,942	-19.613%
2024-01-12	51.840	52.1200	51.720400	51.96	0.000%	5,178,744	-19.303%
2024-01-11	51.840	52.4000	51.760000	51.96	+0.154%	7,518,146	-19.303%
2024-01-10	52.160	52.2000	51.800000	51.88	-0.613%	3,982,816	-19.179%
2024-01-09	52.360	52.4800	52.060000	52.20	+0.230%	3,747,493	-19.674%
2024-01-08	52.800	52.8000	52.080000	52.08	-1.438%	3,625,479	-19.489%
2024-01-05	52.880	53.0000	52.520000	52.84	-0.076%	5,960,725	-20.647%
2024-01-04	52.800	52.9200	52.440000	52.88	+0.380%	4,659,850	-20.707%
2024-01-03	52.480	52.7600	52.400000	52.68	+0.765%	4,835,655	-20.406%
2024-01-02	52.280	52.4800	52.120000	52.28	+0.616%	4,896,133	-19.797%
2023-12-29	51.800	52.1600	51.760000	51.96	+0.386%	3,616,849	-19.303%
2023-12-28	51.760	51.8000	51.640000	51.76	+0.077%	4,640,816	-18.991%
2023-12-27	51.840	51.9200	51.720000	51.72	-0.231%	3,256,599	-18.929%
2023-12-26	51.960	52.0000	51.720000	51.84	-0.384%	2,364,864	-19.117%
2023-12-22	52.000	52.2400	51.840000	52.04	-0.077%	4,462,212	-19.427%
2023-12-21	52.280	52.5400	52.080000	52.08	-0.989%	8,480,070	-19.489%
2023-12-20	51.920	52.6400	51.720000	52.60	-0.379%	4,743,909	-20.285%
2023-12-19	53.040	53.0400	52.760000	52.80	-0.452%	4,825,165	-20.587%
2023-12-18	53.200	53.2004	52.960000	53.04	-0.525%	2,799,067	-20.946%
2023-12-15	53.360	53.4800	53.200000	53.32	+0.150%	5,621,816	-21.362%
2023-12-14	53.200	53.5948	53.040000	53.24	-0.300%	8,045,410	-21.243%
2023-12-13	54.080	54.1600	53.360000	53.40	-1.330%	4,499,704	-21.479%
2023-12-12	54.400	54.5600	54.120000	54.12	-0.442%	3,135,876	-22.524%
2023-12-11	54.640	54.6800	54.320000	54.36	-0.367%	5,841,967	-22.866%
2023-12-08	54.880	54.9200	54.480000	54.56	-0.365%	4,935,812	-23.149%
2023-12-07	54.960	55.0396	54.680000	54.76	-0.797%	3,966,118	-23.430%
2023-12-06	54.680	55.2400	54.680000	55.20	+0.437%	4,675,425	-24.040%
2023-12-05	55.120	55.1600	54.800000	54.96	+0.146%	4,770,372	-23.708%
2023-12-04	55.000	55.2000	54.880000	54.88	+0.439%	4,450,501	-23.597%
2023-12-01	55.040	55.0800	54.520000	54.64	-0.437%	4,750,045	-23.261%
2023-11-30	55.000	55.2800	54.840000	54.88	-0.363%	5,844,002	-23.597%
2023-11-29	54.800	55.1600	54.640000	55.08	+0.073%	3,989,191	-23.874%
2023-11-28	55.120	55.2400	54.880000	55.04	0.000%	3,368,204	-23.819%
2023-11-27	55.040	55.1200	54.960000	55.04	+0.146%	4,156,229	-23.819%
2023-11-24	55.000	55.0400	54.928400	54.96	-0.073%	1,941,278	-23.708%
2023-11-22	54.960	55.1200	54.800000	55.00	-0.218%	5,989,122	-23.764%
2023-11-21	55.200	55.3200	55.120000	55.12	+0.218%	3,130,269	-23.930%

document.getElementById("fn4vzk").onerror = function(){this.style.display='none';}; .dark-mode .MksvJL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MksvJL{ color: #333333; background-color: white; border: 2px solid #333333; }SHProShares Short S&P500stock NYSE ETF

SH
ProShares Short S&P500
stock NYSE ETF