ProShares Short S&P500 New (SH)
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 | 0.4199 | 3.76254480287 | 11.16 | 11.615 | 11.14 | 31522076 | 11.34018296 | SP |
| 4 | 0.2099 | 1.84608619173 | 11.37 | 11.615 | 11.03 | 21655498 | 11.26434467 | SP |
| 12 | -0.8201 | -6.61370967742 | 12.4 | 12.52 | 11.03 | 18968830 | 11.63471918 | SP |
| 26 | -1.1501 | -9.034564022 | 12.73 | 12.87 | 11.03 | 19977671 | 12.03120529 | SP |
| 52 | -2.0501 | -15.0410858401 | 13.63 | 15.2 | 11.03 | 20824059 | 13.03518246 | SP |
| 156 | -3.3901 | -22.6459585838 | 14.97 | 17.71 | 11.03 | 24918784 | 14.67440413 | SP |
| 260 | -14.4001 | -55.4276366436 | 25.98 | 34.6 | 11.03 | 19282622 | 16.42752029 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 11.59 | 0.05 | 0.43 | 11.54 | 11.615 | 11.4 | 59420139 |
| 1721860200 | 11.54 | 0.27 | 2.40 | 11.37 | 11.55 | 11.37 | 31004024 |
| 1721773800 | 11.27 | 0.02 | 0.18 | 11.26 | 11.2876 | 11.21 | 24726998 |
| 1721687400 | 11.2502 | -0.12 | -1.05 | 11.28 | 11.33 | 11.24 | 26680280 |
| 1721428200 | 11.37 | 0.09 | 0.80 | 11.3 | 11.39 | 11.2675 | 27408399 |
| 1721341800 | 11.28 | 0.08 | 0.71 | 11.16 | 11.3299 | 11.14 | 47790677 |
| 1721255400 | 11.2 | 0.16 | 1.45 | 11.15 | 11.2 | 11.12 | 28580089 |
| 1721169000 | 11.04 | -0.07 | -0.63 | 11.07 | 11.09 | 11.03 | 22489032 |
| 1721082600 | 11.11 | -0.02 | -0.18 | 11.08 | 11.1399 | 11.03 | 29201605 |
| 1720823400 | 11.13 | -0.06 | -0.54 | 11.17 | 11.18 | 11.05 | 18050139 |
| 1720737000 | 11.19 | 0.1 | 0.90 | 11.1 | 11.2 | 11.07 | 32409132 |
| 1720650600 | 11.09 | -0.11 | -0.98 | 11.18 | 11.18 | 11.08 | 8525373 |
| 1720564200 | 11.2 | 0 | 0.00 | 11.19 | 11.21 | 11.17 | 9522500 |
| 1720477800 | 11.2 | -0.01 | -0.09 | 11.2 | 11.23 | 11.1827 | 11881154 |
| 1720218600 | 11.21 | -0.07 | -0.62 | 11.28 | 11.29 | 11.21 | 13370701 |
| 1720040640 | 11.28 | -0.04 | -0.35 | 11.33 | 11.33 | 11.26 | 9810076 |
| 1719959400 | 11.32 | -0.07 | -0.61 | 11.42 | 11.43 | 11.32 | 16304443 |
| 1719873000 | 11.39 | -0.02 | -0.18 | 11.39 | 11.45 | 11.38 | 20815115 |
| 1719613800 | 11.41 | 0.05 | 0.44 | 11.34 | 11.435 | 11.28 | 20818356 |
| 1719527400 | 11.36 | 0 | 0.00 | 11.37 | 11.39 | 11.34 | 12066378 |
| 1719441000 | 11.36 | -0.21 | -1.82 | 11.41 | 11.42 | 11.35 | 13049739 |
| 1719354600 | 11.57 | -0.05 | -0.43 | 11.59 | 11.63 | 11.57 | 13038256 |
| 1719268200 | 11.62 | 0.03 | 0.26 | 11.58 | 11.625 | 11.5301 | 18704474 |
| 1719009000 | 11.59 | 0.03 | 0.26 | 11.58 | 11.61 | 11.56 | 22189025 |
| 1718922600 | 11.56 | 0.04 | 0.35 | 11.5 | 11.5997 | 11.49 | 24036599 |
| 1718749800 | 11.52 | -0.02 | -0.17 | 11.55 | 11.56 | 11.52 | 11874114 |
| 1718663400 | 11.54 | -0.1 | -0.86 | 11.65 | 11.67 | 11.52 | 13292590 |
| 1718404200 | 11.64 | 0.01 | 0.09 | 11.68 | 11.7 | 11.63 | 18064246 |
| 1718317800 | 11.63 | -0.02 | -0.17 | 11.61 | 11.695 | 11.61 | 14348144 |
| 1718231400 | 11.65 | -0.09 | -0.77 | 11.65 | 11.68 | 11.59 | 20115602 |
| 1718145000 | 11.74 | -0.04 | -0.34 | 11.8 | 11.86 | 11.74 | 15918702 |
| 1718058600 | 11.78 | -0.03 | -0.25 | 11.83 | 11.84 | 11.76 | 14055456 |
| 1717799400 | 11.81 | 0.03 | 0.25 | 11.81 | 11.84 | 11.7401 | 22675625 |
| 1717713000 | 11.78 | -0.01 | -0.08 | 11.78 | 11.83 | 11.76 | 16312162 |
| 1717626600 | 11.79 | -0.12 | -1.01 | 11.86 | 11.92 | 11.78 | 20807035 |
| 1717540200 | 11.91 | -0.02 | -0.17 | 11.97 | 12 | 11.9 | 25897856 |
| 1717453800 | 11.93 | -0.01 | -0.08 | 11.89 | 12.0461 | 11.69 | 30700077 |
| 1717194600 | 11.94 | -0.09 | -0.75 | 12.02 | 12.14 | 11.93 | 22287053 |
| 1717108200 | 12.03 | 0.08 | 0.67 | 12 | 12.065 | 11.9701 | 18414908 |
| 1717021800 | 11.95 | 0.09 | 0.76 | 11.96 | 11.97 | 11.92 | 17635293 |
| 1716935400 | 11.86 | -0.01 | -0.08 | 11.85 | 11.93 | 11.85 | 16674320 |
| 1716589800 | 11.87 | -0.07 | -0.59 | 11.9 | 11.93 | 11.85 | 16468341 |
| 1716503400 | 11.94 | 0.09 | 0.76 | 11.79 | 11.98 | 11.78 | 26233680 |
| 1716417000 | 11.85 | 0.04 | 0.34 | 11.82 | 11.9 | 11.81 | 14571319 |
| 1716330600 | 11.81 | -0.03 | -0.25 | 11.85 | 11.86 | 11.8001 | 5896750 |
| 1716244200 | 11.84 | -0.01 | -0.08 | 11.85 | 11.86 | 11.8 | 11244896 |
| 1715985000 | 11.85 | -0.01 | -0.08 | 11.86 | 11.9 | 11.84 | 8488019 |
| 1715898600 | 11.86 | 0.03 | 0.25 | 11.83 | 11.87 | 11.79 | 13762492 |
| 1715812200 | 11.83 | -0.14 | -1.17 | 11.92 | 11.93 | 11.82 | 14947153 |
| 1715725800 | 11.97 | -0.06 | -0.46 | 12.02 | 12.04 | 11.96 | 13624150 |
| 1715639400 | 12.025 | 0.01 | 0.04 | 11.99 | 12.05 | 11.98 | 11073742 |
| 1715380200 | 12.02 | -0.01 | -0.08 | 12 | 12.05 | 11.98 | 21605452 |
| 1715293800 | 12.03 | -0.06 | -0.50 | 12.1 | 12.12 | 12.03 | 15725305 |
| 1715207400 | 12.09 | 0 | 0.00 | 12.14 | 12.14 | 12.08 | 14019175 |
| 1715121000 | 12.09 | -0.01 | -0.08 | 12.09 | 12.11 | 12.06 | 16143074 |
| 1715034600 | 12.1 | -0.13 | -1.06 | 12.17 | 12.18 | 12.1 | 21139029 |
| 1714775400 | 12.23 | -0.15 | -1.21 | 12.24 | 12.3 | 12.19 | 31437532 |
| 1714689000 | 12.38 | -0.11 | -0.88 | 12.4 | 12.52 | 12.355 | 23297474 |
| 1714602600 | 12.49 | 0.06 | 0.48 | 12.46 | 12.5 | 12.29 | 31231897 |
| 1714516200 | 12.43 | 0.18 | 1.47 | 12.28 | 12.44 | 12.26 | 16848940 |
| 1714429800 | 12.25 | -0.03 | -0.24 | 12.24 | 12.31 | 12.2203 | 16707419 |
| 1714170600 | 12.28 | -0.11 | -0.89 | 12.33 | 12.345 | 12.24 | 16518538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
