ProShares Short S&P500 (SH)

41.49Last Price

+0.24 (0.58%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	41.10	41.54	40.93	41.49	6,823,995	41.49
1/30/2025	41.31	41.54	41.13	41.25	4,755,269	41.25
1/29/2025	41.33	41.63	41.30	41.46	5,171,983	41.46
1/28/2025	41.53	41.76	41.20	41.27	2,344,361	41.27
1/27/2025	41.93	41.93	41.59	41.61	5,779,667	41.61
1/24/2025	40.90	41.10	40.84	41.02	1,576,150	41.02
1/23/2025	41.15	41.16	40.88	40.88	2,502,455	40.88
1/22/2025	41.12	41.16	41.00	41.10	2,669,174	41.10
1/21/2025	41.48	41.62	41.32	41.33	3,669,595	41.33
1/17/2025	41.73	41.83	41.56	41.68	4,423,896	41.68
1/16/2025	41.89	42.13	41.89	42.07	2,789,262	42.07
1/15/2025	42.17	42.24	41.90	41.99	4,799,097	41.99
1/14/2025	42.59	43.03	42.55	42.76	4,810,995	42.76
1/13/2025	43.22	43.25	42.78	42.80	5,775,242	42.80
1/10/2025	42.47	42.99	42.47	42.86	9,262,520	42.86
1/08/2025	42.25	42.49	42.10	42.20	5,591,722	42.20
1/07/2025	41.62	42.36	41.60	42.22	5,749,045	42.22
1/06/2025	41.68	41.87	41.44	41.76	4,416,200	41.76
1/03/2025	42.30	42.38	41.94	42.00	4,012,397	42.00
1/02/2025	42.14	42.79	42.02	42.50	7,706,345	42.50
12/31/2024	42.20	0.00	42.38	42.38	0	42.38
12/30/2024	42.23	42.47	41.96	42.20	4,030,265	42.20
12/27/2024	41.55	42.01	41.53	41.71	4,394,833	41.71
12/26/2024	41.38	41.48	41.17	41.25	2,927,572	41.25
12/24/2024	41.61	41.66	41.25	41.25	1,315,251	41.25
12/23/2024	41.96	42.19	41.65	41.69	3,660,730	41.69
12/20/2024	43.33	43.39	42.30	42.65	6,752,107	42.65
12/19/2024	42.74	43.14	42.62	43.13	5,023,731	43.13
12/18/2024	41.88	43.13	41.70	43.10	6,125,255	43.10
12/17/2024	41.85	41.94	41.77	41.84	3,053,079	41.84
12/16/2024	41.71	41.77	41.59	41.65	2,066,597	41.65
12/13/2024	41.68	41.93	41.63	41.82	2,390,887	41.82
12/12/2024	41.63	41.78	41.60	41.78	2,571,814	41.78
12/11/2024	41.69	41.70	41.49	41.55	2,297,195	41.55
12/10/2024	41.71	41.92	41.68	41.88	2,132,024	41.88
12/09/2024	41.53	41.78	41.53	41.75	2,239,680	41.75
12/06/2024	41.54	41.57	41.44	41.51	4,081,165	41.51
12/05/2024	41.50	41.59	41.44	41.57	2,740,672	41.57
12/04/2024	41.63	41.67	41.48	41.50	4,328,340	41.50
12/03/2024	41.77	41.84	41.72	41.75	4,009,200	41.75
12/02/2024	41.79	41.83	41.70	41.75	5,246,880	41.75
11/29/2024	42.02	42.02	41.75	41.82	1,290,191	41.82
11/27/2024	41.93	42.15	41.90	42.05	4,587,207	42.05
11/26/2024	42.02	42.08	41.85	41.90	2,461,723	41.90
11/25/2024	41.96	42.27	41.88	42.11	4,453,334	42.11
11/22/2024	42.36	42.40	42.20	42.24	3,247,248	42.24
11/21/2024	42.37	42.79	42.24	42.35	5,981,585	42.35
11/20/2024	42.57	42.98	42.55	42.57	3,861,638	42.57
11/19/2024	42.97	43.02	42.51	42.57	3,114,091	42.57
11/18/2024	42.85	42.91	42.62	42.72	2,993,026	42.72
11/15/2024	42.60	43.00	42.56	42.89	4,365,159	42.89
11/14/2024	42.03	42.35	41.99	42.31	6,392,477	42.31
11/13/2024	42.01	42.19	41.88	42.03	5,163,314	42.03
11/12/2024	41.92	42.22	41.87	42.04	9,292,429	42.04
11/11/2024	41.83	42.02	41.80	41.90	7,411,205	41.90
11/08/2024	42.08	42.08	41.84	41.94	8,923,402	41.94
11/07/2024	42.25	42.26	42.01	42.09	5,219,453	42.09
11/06/2024	10.63	10.71	10.58	10.60	39,711,954	10.60
11/05/2024	10.98	10.98	10.87	10.87	25,281,811	10.87
11/04/2024	10.98	11.04	10.95	11.00	26,120,995	11.00
11/01/2024	10.97	10.98	10.88	10.98	42,860,722	10.98