ProShares Short S&P500 New (SH)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.258215962441 | 42.6 | 43.02 | 42.24 | 4047517 | 42.59596609 | SP |
| 4 | 31.74 | 295.255813953 | 10.75 | 43.02 | 10.58 | 15925598 | 17.00251583 | SP |
| 12 | 31.28 | 279.036574487 | 11.21 | 43.02 | 10.58 | 26494741 | 12.29088229 | SP |
| 26 | 30.67 | 259.475465313 | 11.82 | 43.02 | 10.58 | 26268473 | 11.8967864 | SP |
| 52 | 28.75 | 209.243085881 | 13.74 | 43.02 | 10.58 | 23094122 | 12.20113978 | SP |
| 156 | 28.64 | 206.78700361 | 13.85 | 43.02 | 10.58 | 27379141 | 14.35694074 | SP |
| 260 | 17.48 | 69.8920431827 | 25.01 | 43.02 | 10.58 | 20957768 | 15.8414441 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 42.35 | -0.22 | -0.52 | 42.37 | 42.79 | 42.24 | 5969367 |
| 1732145400 | 42.57 | 0 | 0.00 | 42.57 | 42.975 | 42.55 | 3833275 |
| 1732059000 | 42.57 | -0.15 | -0.35 | 42.97 | 43.02 | 42.5101 | 3106371 |
| 1731972600 | 42.72 | -0.17 | -0.40 | 42.85 | 42.915 | 42.62 | 2978773 |
| 1731713400 | 42.89 | 0.58 | 1.37 | 42.6 | 43 | 42.5648 | 4349799 |
| 1731627000 | 42.31 | 0.28 | 0.67 | 42.03 | 42.35 | 41.99 | 6376343 |
| 1731540600 | 42.03 | -0.01 | -0.02 | 42.01 | 42.185 | 41.88 | 5154488 |
| 1731454200 | 42.04 | 0.14 | 0.33 | 41.92 | 42.22 | 41.87 | 9240430 |
| 1731367800 | 41.9 | -0.04 | -0.10 | 41.83 | 42.0217 | 41.8 | 7361183 |
| 1731108600 | 41.94 | -0.15 | -0.36 | 42.08 | 42.08 | 41.84 | 8880752 |
| 1731022200 | 42.09 | 31.49 | 297.08 | 42.25 | 42.26 | 42.01 | 5198830 |
| 1730935800 | 10.6 | -0.27 | -2.48 | 10.63 | 10.7051 | 10.58 | 35627246 |
| 1730849400 | 10.87 | -0.13 | -1.18 | 10.98 | 10.9803 | 10.87 | 25188206 |
| 1730763000 | 11 | 0.02 | 0.18 | 10.98 | 11.04 | 10.95 | 26121030 |
| 1730500200 | 10.98 | -0.03 | -0.27 | 10.97 | 10.98 | 10.88 | 42798506 |
| 1730413800 | 11.01 | 0.21 | 1.94 | 10.88 | 11.01 | 10.88 | 30785640 |
| 1730327400 | 10.8 | 0.03 | 0.28 | 10.77 | 10.81 | 10.73 | 25246944 |
| 1730241000 | 10.77 | -0.01 | -0.09 | 10.79 | 10.83 | 10.74 | 20433401 |
| 1730154600 | 10.78 | -0.03 | -0.28 | 10.74 | 10.78 | 10.74 | 17646205 |
| 1729895400 | 10.81 | 0.01 | 0.09 | 10.75 | 10.825 | 10.7004 | 32215175 |
| 1729809000 | 10.8 | -0.02 | -0.18 | 10.78 | 10.85 | 10.77 | 22008671 |
| 1729722600 | 10.82 | 0.1 | 0.93 | 10.75 | 10.88 | 10.75 | 24956197 |
| 1729636200 | 10.72 | 0.01 | 0.09 | 10.75 | 10.77 | 10.6901 | 23597077 |
| 1729549800 | 10.71 | 0.03 | 0.28 | 10.7 | 10.76 | 10.68 | 18813431 |
| 1729290600 | 10.68 | -0.04 | -0.37 | 10.69 | 10.73 | 10.67 | 13235962 |
| 1729204200 | 10.72 | 0 | 0.00 | 10.65 | 10.7299 | 10.65 | 30280082 |
| 1729117800 | 10.72 | -0.05 | -0.46 | 10.76 | 10.78 | 10.71 | 19576003 |
| 1729031400 | 10.77 | 0.09 | 0.84 | 10.67 | 10.787652 | 10.67 | 27068149 |
| 1728945000 | 10.68 | -0.09 | -0.84 | 10.73 | 10.74 | 10.66 | 23656643 |
| 1728685800 | 10.77 | -0.05 | -0.46 | 10.83 | 10.8399 | 10.75 | 21133617 |
| 1728599400 | 10.82 | 0.02 | 0.19 | 10.82 | 10.85 | 10.7901 | 23659005 |
| 1728513000 | 10.8 | -0.07 | -0.64 | 10.87 | 10.89 | 10.79 | 21765959 |
| 1728426600 | 10.87 | -0.11 | -1.00 | 10.92 | 10.94 | 10.86 | 16491730 |
| 1728340200 | 10.98 | 0.1 | 0.92 | 10.9 | 11 | 10.89 | 25397392 |
| 1728081000 | 10.88 | -0.08 | -0.73 | 10.88 | 10.97 | 10.86 | 28124013 |
| 1727994600 | 10.96 | 0.01 | 0.09 | 10.97 | 11.01 | 10.92 | 32870367 |
| 1727908200 | 10.95 | 0 | 0.00 | 10.96 | 11.01 | 10.92 | 34761366 |
| 1727821800 | 10.95 | 0.1 | 0.92 | 10.85 | 11 | 10.85 | 74652780 |
| 1727735400 | 10.85 | -0.04 | -0.37 | 10.91 | 10.959 | 10.83 | 31443999 |
| 1727476200 | 10.89 | 0.02 | 0.18 | 10.85 | 10.91 | 10.83 | 24964997 |
| 1727389800 | 10.87 | -0.04 | -0.37 | 10.82 | 10.91 | 10.8101 | 30850618 |
| 1727303400 | 10.91 | -0.11 | -1.00 | 10.88 | 10.93 | 10.87 | 20757479 |
| 1727217000 | 11.02 | -0.03 | -0.27 | 11.03 | 11.09 | 11.02 | 26748088 |
| 1727130600 | 11.05 | -0.03 | -0.27 | 11.05 | 11.0794 | 11.03 | 22881569 |
| 1726871400 | 11.08 | 0.04 | 0.36 | 11.07 | 11.13 | 11.05 | 28561542 |
| 1726785000 | 11.04 | -0.2 | -1.78 | 11.04 | 11.1 | 11 | 43704236 |
| 1726698600 | 11.24 | 0.04 | 0.36 | 11.18 | 11.25 | 11.087738 | 63749378 |
| 1726612200 | 11.2 | 0 | 0.00 | 11.16 | 11.24 | 11.12 | 35523178 |
| 1726525800 | 11.2 | -0.02 | -0.18 | 11.21 | 11.26 | 11.19 | 39069750 |
| 1726266600 | 11.22 | -0.05 | -0.44 | 11.26 | 11.26 | 11.19 | 21981460 |
| 1726180200 | 11.27 | -0.08 | -0.70 | 11.34 | 11.3899 | 11.25 | 41808616 |
| 1726093800 | 11.35 | -0.12 | -1.05 | 11.48 | 11.66 | 11.33 | 61779861 |
| 1726007400 | 11.47 | -0.05 | -0.43 | 11.47 | 11.58 | 11.46 | 38837442 |
| 1725921000 | 11.52 | -0.13 | -1.12 | 11.56 | 11.6 | 11.48 | 40657955 |
| 1725661800 | 11.65 | 0.2 | 1.75 | 11.45 | 11.66 | 11.41 | 55389153 |
| 1725575400 | 11.45 | 0.05 | 0.44 | 11.42 | 11.49 | 11.35 | 43465251 |
| 1725489000 | 11.4 | 0.01 | 0.09 | 11.43 | 11.44 | 11.33 | 33754689 |
| 1725402600 | 11.39 | 0.24 | 2.15 | 11.22 | 11.438 | 11.21 | 33134787 |
| 1725057000 | 11.15 | -0.09 | -0.80 | 11.21 | 11.28 | 11.14 | 23565241 |
| 1724970600 | 11.24 | -0.01 | -0.09 | 11.2 | 11.27 | 11.14 | 31380991 |
| 1724884200 | 11.25 | 0.08 | 0.72 | 11.18 | 11.31 | 11.1738 | 25908154 |
| 1724797800 | 11.17 | -0.03 | -0.27 | 11.21 | 11.24 | 11.16 | 20029620 |
| 1724711400 | 11.2 | 0.05 | 0.45 | 11.14 | 11.22 | 11.1201 | 21569446 |
| 1724452200 | 11.15 | -0.12 | -1.06 | 11.21 | 11.2551 | 11.14 | 29431318 |
| 1724365800 | 11.27 | 0.1 | 0.90 | 11.14 | 11.296 | 11.13 | 35552259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
