ProShares Short High Yield (SJB)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 16 | 16.16 | 15.96 | 151608 | 16.01815992 | SP |
| 4 | -0.18 | -1.11248454883 | 16.18 | 16.29 | 15.96 | 120077 | 16.05460874 | SP |
| 12 | -0.29 | -1.78023327195 | 16.29 | 16.57 | 15.96 | 142504 | 16.2316309 | SP |
| 26 | -1.065 | -6.24084383241 | 17.065 | 17.065 | 15.96 | 120616 | 16.37013561 | SP |
| 52 | -1.32 | -7.62124711316 | 17.32 | 17.53 | 15.96 | 115939 | 16.77019512 | SP |
| 156 | -2 | -11.1111111111 | 18 | 20.21 | 15.96 | 409391 | 18.61354337 | SP |
| 260 | -4.54 | -22.1032132425 | 20.54 | 26.1 | 15.96 | 319482 | 19.2369877 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 16 | -0.04 | -0.25 | 16.059999 | 16.059999 | 16 | 96709 |
| 1738625400 | 16.04 | 0.02 | 0.12 | 16.16 | 16.16 | 16.0215 | 175529 |
| 1738366200 | 16.02 | 0.04 | 0.25 | 15.9828 | 16.03 | 15.97 | 325851 |
| 1738279800 | 15.98 | -0.04 | -0.25 | 15.96 | 16.004999 | 15.96 | 73848 |
| 1738193400 | 16.02 | 0.03 | 0.19 | 16 | 16.05 | 15.99 | 86972 |
| 1738107000 | 15.99 | 0.01 | 0.06 | 16.01 | 16.015 | 15.99 | 72318 |
| 1738020600 | 15.98 | -0.03 | -0.19 | 16.129999 | 16.129999 | 15.98 | 86067 |
| 1737761400 | 16.01 | -0.01 | -0.06 | 15.97 | 16.014 | 15.97 | 35668 |
| 1737675000 | 16.02 | 0 | 0.00 | 16.02 | 16.02 | 16.02 | 0 |
| 1737588600 | 16.02 | 0.02 | 0.12 | 16.01 | 16.03 | 15.995 | 51458 |
| 1737502200 | 16 | -0.04 | -0.25 | 16.03 | 16.03 | 15.99 | 104738 |
| 1737156600 | 16.04 | 0 | 0.00 | 16.05 | 16.0534 | 16.0343 | 109508 |
| 1737070200 | 16.04 | -0.03 | -0.19 | 16.03 | 16.094999 | 16.03 | 166347 |
| 1736983800 | 16.07 | -0.12 | -0.74 | 16.149999 | 16.149999 | 16.05 | 298892 |
| 1736897400 | 16.19 | -0.03 | -0.18 | 16.219999 | 16.219999 | 16.1817 | 71022 |
| 1736811000 | 16.219999 | 0.01 | 0.06 | 16.29 | 16.29 | 16.2102 | 61098 |
| 1736551800 | 16.21 | 0.1 | 0.59 | 16.18 | 16.21 | 16.16 | 146759 |
| 1736379000 | 16.114999 | -0.01 | -0.03 | 16.18 | 16.18 | 16.11 | 80192 |
| 1736292600 | 16.12 | 0.05 | 0.31 | 16.09 | 16.135 | 16.055 | 141020 |
| 1736206200 | 16.07 | -0.02 | -0.12 | 16.04 | 16.09 | 16.03 | 75423 |
| 1735947000 | 16.09 | -0.02 | -0.12 | 16.09 | 16.11 | 16.079999 | 140473 |
| 1735860600 | 16.11 | -0.04 | -0.25 | 16.1 | 16.14 | 16.09 | 80625 |
| 1735687800 | 16.149999 | 0.01 | 0.06 | 16.2 | 16.2 | 16.12 | 307983 |
| 1735601400 | 16.14 | -0.01 | -0.06 | 16.17 | 16.18 | 16.132169 | 147354 |
| 1735342200 | 16.149999 | 0.05 | 0.31 | 16.12 | 16.17 | 16.12 | 51892 |
| 1735255800 | 16.1 | -0.03 | -0.19 | 16.21 | 16.21 | 16.1 | 159486 |
| 1735077840 | 16.129999 | -0.06 | -0.37 | 16.17 | 16.19 | 16.129999 | 63196 |
| 1734996600 | 16.19 | -0.3 | -1.82 | 16.07 | 16.21 | 16.07 | 171883 |
| 1734737400 | 16.489999 | -0.07 | -0.42 | 16.53 | 16.559999 | 16.46 | 398062 |
| 1734651000 | 16.559999 | 0.02 | 0.12 | 16.54 | 16.57 | 16.489999 | 158566 |
| 1734564600 | 16.54 | 0.16 | 0.98 | 16.39 | 16.55 | 16.37 | 80072 |
| 1734478200 | 16.379999 | 0.04 | 0.24 | 16.39 | 16.39 | 16.34 | 77239 |
| 1734391800 | 16.34 | -0.04 | -0.24 | 16.329999 | 16.379999 | 16.322099 | 42111 |
| 1734132600 | 16.379999 | 0.08 | 0.49 | 16.32 | 16.379999 | 16.309999 | 55412 |
| 1734046200 | 16.3 | 0.03 | 0.18 | 16.23 | 16.309999 | 16.23 | 107066 |
| 1733959800 | 16.27 | -0 | -0.03 | 16.219999 | 16.27 | 16.219999 | 26567 |
| 1733873400 | 16.274999 | 0.01 | 0.09 | 16.3 | 16.3 | 16.27 | 32907 |
| 1733787000 | 16.26 | 0.02 | 0.12 | 16.17 | 16.274999 | 16.17 | 48181 |
| 1733527800 | 16.239999 | -0.02 | -0.12 | 16.2 | 16.2575 | 16.2 | 121362 |
| 1733441400 | 16.259699 | 0.01 | 0.06 | 16.23 | 16.27 | 16.23 | 57877 |
| 1733355000 | 16.25 | -0.04 | -0.23 | 16.21 | 16.28 | 16.21 | 222569 |
| 1733268600 | 16.288 | 0.02 | 0.11 | 16.28 | 16.2881 | 16.26 | 835559 |
| 1733182200 | 16.27 | 0 | 0.03 | 16.39 | 16.39 | 16.26 | 156526 |
| 1732917840 | 16.265 | -0.02 | -0.09 | 16.28 | 16.29 | 16.2601 | 98851 |
| 1732750200 | 16.28 | -0.06 | -0.37 | 16.379999 | 16.379999 | 16.28 | 99421 |
| 1732663800 | 16.34 | 0.03 | 0.18 | 16.28 | 16.3499 | 16.28 | 18383 |
| 1732577400 | 16.309999 | -0.05 | -0.31 | 16.329999 | 16.329999 | 16.285 | 288596 |
| 1732318200 | 16.36 | 0 | 0.00 | 16.45 | 16.45 | 16.3479 | 26131 |
| 1732231800 | 16.36 | 0.01 | 0.06 | 16.3 | 16.36 | 16.3 | 379757 |
| 1732145400 | 16.35 | 0.02 | 0.12 | 16.34 | 16.3687 | 16.34 | 111306 |
| 1732059000 | 16.329999 | -0.05 | -0.31 | 16.36 | 16.399999 | 16.329999 | 91562 |
| 1731972600 | 16.379999 | -0.02 | -0.12 | 16.43 | 16.43 | 16.36 | 242431 |
| 1731713400 | 16.399999 | 0.02 | 0.12 | 16.42 | 16.43 | 16.381 | 277474 |
| 1731627000 | 16.379999 | 0.04 | 0.21 | 16.37 | 16.385 | 16.329999 | 96082 |
| 1731540600 | 16.344999 | 0 | 0.03 | 16.29 | 16.3585 | 16.29 | 214277 |
| 1731454200 | 16.34 | 0.07 | 0.40 | 16.28 | 16.3684 | 16.28 | 140704 |
| 1731367800 | 16.274999 | 0.02 | 0.15 | 16.16 | 16.28 | 16.16 | 156726 |
| 1731108600 | 16.25 | -0.02 | -0.15 | 16.25 | 16.29 | 16.25 | 65637 |
| 1731022200 | 16.274999 | -0.07 | -0.43 | 16.35 | 16.35 | 16.274999 | 326720 |
| 1730935800 | 16.344999 | -0.04 | -0.21 | 16.32 | 16.399999 | 16.32 | 125582 |
| 1730849400 | 16.379999 | -0.05 | -0.30 | 16.39 | 16.4299 | 16.3701 | 174395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
