ProShares Short S&P500 (SH)
NYSEARCA: SH · Real-Time Price · USD
41.85
-0.16 (-0.38%)
At close: May 29, 2025, 4:00 PM
41.85
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
SH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 29, 2025 | 41.63 | 41.96 | 41.63 | 42.01 | - | - | 2,085,645 |
May 28, 2025 | 41.74 | 42.06 | 41.65 | 42.01 | 42.01 | 0.57% | 2,994,673 |
May 27, 2025 | 42.12 | 42.25 | 41.75 | 41.77 | 41.77 | -2.02% | 4,450,540 |
May 23, 2025 | 42.87 | 42.89 | 42.44 | 42.63 | 42.63 | 0.76% | 7,399,673 |
May 22, 2025 | 42.34 | 42.43 | 42.05 | 42.31 | 42.31 | 0.02% | 5,905,072 |
May 21, 2025 | 41.92 | 42.39 | 41.64 | 42.30 | 42.30 | 1.66% | 6,113,460 |
May 20, 2025 | 41.59 | 41.84 | 41.52 | 41.61 | 41.61 | 0.39% | 2,304,809 |
May 19, 2025 | 41.92 | 41.93 | 41.40 | 41.45 | 41.45 | -0.07% | 3,338,108 |
May 16, 2025 | 41.70 | 41.83 | 41.48 | 41.48 | 41.48 | -0.60% | 3,750,565 |
May 15, 2025 | 42.07 | 42.11 | 41.69 | 41.73 | 41.73 | -0.48% | 3,079,103 |
May 14, 2025 | 41.90 | 42.07 | 41.83 | 41.93 | 41.93 | -0.10% | 4,914,539 |
May 13, 2025 | 42.21 | 42.26 | 41.80 | 41.97 | 41.97 | -0.66% | 6,853,175 |
May 12, 2025 | 42.35 | 42.70 | 42.24 | 42.25 | 42.25 | -3.27% | 5,446,464 |
May 9, 2025 | 43.51 | 43.80 | 43.43 | 43.68 | 43.68 | 0.18% | 3,890,176 |
May 8, 2025 | 43.57 | 43.84 | 43.18 | 43.60 | 43.60 | -0.64% | 6,149,555 |
May 7, 2025 | 43.96 | 44.29 | 43.69 | 43.88 | 43.88 | -0.41% | 5,613,554 |
May 6, 2025 | 44.13 | 44.21 | 43.72 | 44.06 | 44.06 | 0.85% | 5,733,449 |
May 5, 2025 | 43.76 | 43.81 | 43.45 | 43.69 | 43.69 | 0.55% | 4,676,983 |
May 2, 2025 | 43.59 | 43.77 | 43.31 | 43.45 | 43.45 | -1.36% | 5,746,314 |
May 1, 2025 | 43.90 | 44.10 | 43.61 | 44.05 | 44.05 | -0.77% | 6,157,555 |
Apr 30, 2025 | 44.92 | 45.40 | 44.21 | 44.39 | 44.39 | - | 7,543,733 |
Apr 29, 2025 | 44.80 | 44.83 | 44.28 | 44.39 | 44.39 | -0.54% | 4,902,914 |
Apr 28, 2025 | 44.60 | 45.11 | 44.43 | 44.63 | 44.63 | -0.07% | 4,015,933 |
Apr 25, 2025 | 44.98 | 45.22 | 44.61 | 44.66 | 44.66 | -0.67% | 6,225,490 |
Apr 24, 2025 | 45.79 | 45.90 | 44.88 | 44.96 | 44.96 | -2.09% | 6,201,646 |
Apr 23, 2025 | 45.45 | 46.04 | 45.02 | 45.92 | 45.92 | -1.56% | 13,691,006 |
Apr 22, 2025 | 47.26 | 47.36 | 46.42 | 46.65 | 46.65 | -2.39% | 6,221,829 |
Apr 21, 2025 | 47.21 | 48.32 | 47.15 | 47.79 | 47.79 | 2.22% | 23,954,898 |
Apr 17, 2025 | 46.62 | 46.95 | 46.31 | 46.75 | 46.75 | - | 15,787,817 |
Apr 16, 2025 | 46.24 | 47.21 | 45.95 | 46.75 | 46.75 | 2.25% | 7,880,169 |
Apr 15, 2025 | 45.55 | 45.78 | 45.24 | 45.72 | 45.72 | 0.26% | 5,837,107 |
Apr 14, 2025 | 45.15 | 46.03 | 45.14 | 45.60 | 45.60 | -0.89% | 8,275,869 |
Apr 11, 2025 | 46.99 | 47.25 | 45.80 | 46.01 | 46.01 | -1.73% | 12,562,633 |
Apr 10, 2025 | 46.18 | 48.06 | 46.08 | 46.82 | 46.82 | 3.42% | 21,696,018 |
Apr 9, 2025 | 50.27 | 50.31 | 44.97 | 45.27 | 45.27 | -9.35% | 33,348,009 |
Apr 8, 2025 | 47.46 | 50.68 | 47.18 | 49.94 | 49.94 | 1.57% | 23,275,139 |
Apr 7, 2025 | 50.65 | 51.37 | 47.35 | 49.17 | 49.17 | 0.24% | 24,693,641 |
Apr 4, 2025 | 47.49 | 49.08 | 47.31 | 49.05 | 49.05 | 6.05% | 19,683,192 |
Apr 3, 2025 | 45.69 | 46.32 | 45.45 | 46.25 | 46.25 | 4.78% | 10,249,031 |
Apr 2, 2025 | 44.90 | 44.91 | 43.93 | 44.14 | 44.14 | -0.63% | 6,681,764 |
Apr 1, 2025 | 44.71 | 45.01 | 44.27 | 44.42 | 44.42 | -0.31% | 7,137,716 |
Mar 31, 2025 | 45.32 | 45.54 | 44.44 | 44.56 | 44.56 | -0.58% | 7,307,167 |
Mar 28, 2025 | 44.07 | 44.87 | 44.00 | 44.82 | 44.82 | 2.07% | 5,719,158 |
Mar 27, 2025 | 43.90 | 44.08 | 43.62 | 43.91 | 43.91 | 0.32% | 5,862,458 |
Mar 26, 2025 | 43.29 | 43.89 | 43.21 | 43.77 | 43.77 | 0.44% | 6,775,589 |
Mar 25, 2025 | 43.59 | 43.70 | 43.50 | 43.58 | 43.27 | -0.21% | 2,453,346 |
Mar 24, 2025 | 43.92 | 43.98 | 43.58 | 43.67 | 43.36 | -1.71% | 6,021,007 |
Mar 21, 2025 | 44.82 | 44.92 | 44.38 | 44.43 | 44.12 | 0.05% | 5,398,692 |
Mar 20, 2025 | 44.60 | 44.66 | 44.05 | 44.41 | 44.10 | 0.23% | 3,938,565 |
Mar 19, 2025 | 44.65 | 44.74 | 44.00 | 44.31 | 44.00 | -1.03% | 5,270,347 |