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 | -0.215 | -0.519574673755 | 41.38 | 41.475 | 40.85 | 2490014 | 41.00371492 | SP |
| 4 | 0.265 | 0.647921760391 | 40.9 | 42.2764 | 40.839 | 3985184 | 41.41017513 | SP |
| 12 | -0.855 | -2.03474535935 | 42.02 | 43.39 | 40.839 | 4050933 | 41.88554744 | SP |
| 26 | 29.965 | 267.544642857 | 11.2 | 43.39 | 10.58 | 16181682 | 15.55951323 | SP |
| 52 | 28.615 | 228.007968127 | 12.55 | 43.39 | 10.58 | 19380422 | 13.40263851 | SP |
| 156 | 26.285 | 176.646505376 | 14.88 | 43.39 | 10.58 | 26340314 | 14.67924196 | SP |
| 260 | 18.255 | 79.6813618507 | 22.91 | 43.39 | 10.58 | 20951546 | 15.98274269 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 40.87 | -0.1 | -0.24 | 41.06 | 41.1 | 40.85 | 1663730 |
| 1739921400 | 40.97 | -0.1 | -0.24 | 41 | 41.16 | 40.97 | 1887325 |
| 1739575800 | 41.07 | 0.03 | 0.07 | 41.05 | 41.1162 | 40.985 | 1784847 |
| 1739489400 | 41.04 | -0.41 | -0.99 | 41.38 | 41.475 | 41.02 | 4624154 |
| 1739403000 | 41.45 | 0.13 | 0.31 | 41.74 | 41.79 | 41.3814 | 4174791 |
| 1739316600 | 41.32 | -0.03 | -0.07 | 41.51 | 41.515 | 41.29 | 1384219 |
| 1739230200 | 41.35 | -0.27 | -0.65 | 41.4 | 41.485 | 41.3 | 3101313 |
| 1738971000 | 41.62 | 0.42 | 1.02 | 41.19 | 41.665 | 41.115 | 5976686 |
| 1738884600 | 41.2 | -0.15 | -0.36 | 41.23 | 41.46 | 41.2 | 3851922 |
| 1738798200 | 41.35 | -0.15 | -0.36 | 41.58 | 41.735 | 41.34 | 3854989 |
| 1738711800 | 41.5 | -0.28 | -0.67 | 41.79 | 41.81 | 41.47 | 4302030 |
| 1738625400 | 41.78 | 0.29 | 0.70 | 42.13 | 42.2764 | 41.6 | 9094218 |
| 1738366200 | 41.49 | 0.24 | 0.58 | 41.1 | 41.54 | 40.9346 | 6740802 |
| 1738279800 | 41.25 | -0.21 | -0.51 | 41.31 | 41.5399 | 41.1348 | 4715794 |
| 1738193400 | 41.46 | 0.19 | 0.46 | 41.33 | 41.63 | 41.3001 | 5140983 |
| 1738107000 | 41.27 | -0.34 | -0.82 | 41.53 | 41.76 | 41.2 | 2301350 |
| 1738020600 | 41.61 | 0.59 | 1.44 | 41.93 | 41.93 | 41.59 | 5590900 |
| 1737761400 | 41.02 | -0.08 | -0.19 | 40.9 | 41.1 | 40.839 | 1543257 |
| 1737675000 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1737588600 | 41.1 | -0.23 | -0.56 | 41.12 | 41.155 | 41 | 2364564 |
| 1737502200 | 41.33 | -0.35 | -0.84 | 41.48 | 41.62 | 41.3201 | 3548118 |
| 1737156600 | 41.68 | -0.39 | -0.93 | 41.73 | 41.83 | 41.56 | 4419770 |
| 1737070200 | 42.07 | 0.08 | 0.19 | 41.89 | 42.1287 | 41.8899 | 2790049 |
| 1736983800 | 41.99 | -0.77 | -1.80 | 42.17 | 42.245 | 41.9 | 4783337 |
| 1736897400 | 42.76 | -0.04 | -0.09 | 42.59 | 43.03 | 42.55 | 4772188 |
| 1736811000 | 42.8 | -0.06 | -0.14 | 43.22 | 43.249 | 42.785 | 5773909 |
| 1736551800 | 42.86 | 0.66 | 1.56 | 42.47 | 42.99 | 42.47 | 9252612 |
| 1736379000 | 42.2 | -0.02 | -0.05 | 42.25 | 42.49 | 42.1 | 5482334 |
| 1736292600 | 42.22 | 0.46 | 1.10 | 41.62 | 42.36 | 41.6 | 5746378 |
| 1736206200 | 41.76 | -0.24 | -0.57 | 41.68 | 41.87 | 41.4425 | 4383682 |
| 1735947000 | 42 | -0.5 | -1.18 | 42.3 | 42.385 | 41.94 | 4012068 |
| 1735860600 | 42.5 | 0.12 | 0.28 | 42.14 | 42.7851 | 42.02 | 7673609 |
| 1735687800 | 42.38 | 0.18 | 0.43 | 42.11 | 42.5 | 42.055 | 5402888 |
| 1735601400 | 42.2 | 0.49 | 1.17 | 42.23 | 42.47 | 41.96 | 4029579 |
| 1735342200 | 41.71 | 0.45 | 1.09 | 41.55 | 42.01 | 41.5318 | 4388688 |
| 1735255800 | 41.26 | 0.01 | 0.02 | 41.38 | 41.48 | 41.171 | 2922371 |
| 1735077840 | 41.25 | -0.44 | -1.06 | 41.61 | 41.6582 | 41.25 | 1315251 |
| 1734996600 | 41.69 | -0.96 | -2.25 | 41.96 | 42.19 | 41.65 | 3636105 |
| 1734737400 | 42.65 | -0.48 | -1.11 | 43.33 | 43.39 | 42.3 | 6751988 |
| 1734651000 | 43.13 | 0.03 | 0.07 | 42.74 | 43.1399 | 42.62 | 5018787 |
| 1734564600 | 43.1 | 1.26 | 3.01 | 41.88 | 43.13 | 41.705 | 6136248 |
| 1734478200 | 41.84 | 0.19 | 0.46 | 41.85 | 41.94 | 41.7701 | 3049667 |
| 1734391800 | 41.65 | -0.17 | -0.41 | 41.71 | 41.765 | 41.59 | 2063347 |
| 1734132600 | 41.82 | 0.04 | 0.10 | 41.68 | 41.93 | 41.625 | 2384102 |
| 1734046200 | 41.78 | 0.23 | 0.55 | 41.63 | 41.785 | 41.599 | 2564664 |
| 1733959800 | 41.55 | -0.33 | -0.79 | 41.69 | 41.7 | 41.4901 | 2297345 |
| 1733873400 | 41.88 | 0.13 | 0.31 | 41.71 | 41.9201 | 41.68 | 2124779 |
| 1733787000 | 41.75 | 0.24 | 0.58 | 41.53 | 41.78 | 41.53 | 2233163 |
| 1733527800 | 41.51 | -0.06 | -0.14 | 41.54 | 41.57 | 41.435 | 4066712 |
| 1733441400 | 41.57 | 0.07 | 0.17 | 41.5 | 41.585 | 41.4404 | 2735220 |
| 1733355000 | 41.5 | -0.24 | -0.57 | 41.63 | 41.675 | 41.4766 | 4318209 |
| 1733268600 | 41.74 | -0.01 | -0.02 | 41.77 | 41.845 | 41.72 | 3995683 |
| 1733182200 | 41.75 | -0.07 | -0.17 | 41.79 | 41.825 | 41.7 | 5238547 |
| 1732917840 | 41.82 | -0.23 | -0.55 | 42.02 | 42.02 | 41.7501 | 1290191 |
| 1732750200 | 42.05 | 0.15 | 0.36 | 41.93 | 42.15 | 41.903 | 4579518 |
| 1732663800 | 41.9 | -0.21 | -0.50 | 42.02 | 42.075 | 41.85 | 2453266 |
| 1732577400 | 42.11 | -0.13 | -0.31 | 41.96 | 42.27 | 41.875 | 4364075 |
| 1732318200 | 42.24 | -0.11 | -0.26 | 42.36 | 42.4 | 42.2 | 3231115 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
