ProShares Short S&P500 (SH)
NYSEARCA: SH · Real-Time Price · USD
44.05
-0.34 (-0.77%)
At close: May 1, 2025, 4:00 PM
44.18
+0.13 (0.30%)
After-hours: May 1, 2025, 6:15 PM EDT
SH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 1, 2025 | 43.88 | 44.02 | 43.61 | 43.82 | - | -1.28% | 3,594,159 |
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 |
Mar 18, 2025 | 44.48 | 44.92 | 44.47 | 44.77 | 44.45 | 1.06% | 9,221,179 |
Mar 17, 2025 | 44.64 | 44.67 | 44.08 | 44.30 | 43.99 | -0.72% | 8,992,013 |
Mar 14, 2025 | 45.18 | 45.22 | 44.54 | 44.62 | 44.31 | -2.00% | 6,713,925 |
Mar 13, 2025 | 44.98 | 45.67 | 44.92 | 45.53 | 45.21 | 1.36% | 11,034,007 |
Mar 12, 2025 | 44.65 | 45.34 | 44.58 | 44.92 | 44.60 | -0.49% | 8,905,489 |
Mar 11, 2025 | 44.87 | 45.46 | 44.61 | 45.14 | 44.82 | 0.85% | 17,112,939 |
Mar 10, 2025 | 44.24 | 45.15 | 44.09 | 44.76 | 44.44 | 2.66% | 13,927,681 |
Mar 7, 2025 | 43.98 | 44.39 | 43.49 | 43.60 | 43.29 | -0.48% | 15,549,256 |
Mar 6, 2025 | 43.63 | 44.01 | 43.26 | 43.81 | 43.50 | 1.81% | 9,484,960 |
Mar 5, 2025 | 43.52 | 43.79 | 42.91 | 43.03 | 42.73 | -1.08% | 9,880,583 |
Mar 4, 2025 | 43.28 | 43.83 | 42.87 | 43.50 | 43.19 | 1.23% | 10,469,326 |
Mar 3, 2025 | 42.10 | 43.25 | 42.01 | 42.97 | 42.67 | 1.73% | 9,447,922 |
Feb 28, 2025 | 42.87 | 43.09 | 42.20 | 42.24 | 41.94 | -1.47% | 6,447,570 |
Feb 27, 2025 | 42.03 | 42.90 | 41.95 | 42.87 | 42.57 | 1.59% | 8,804,061 |
Feb 26, 2025 | 42.09 | 42.37 | 41.83 | 42.20 | 41.90 | - | 5,217,651 |
Feb 25, 2025 | 42.00 | 42.52 | 41.95 | 42.20 | 41.90 | 0.50% | 5,803,076 |
Feb 24, 2025 | 41.65 | 42.03 | 41.57 | 41.99 | 41.69 | 0.53% | 5,682,032 |
Feb 21, 2025 | 41.09 | 41.81 | 41.09 | 41.77 | 41.48 | 1.78% | 4,616,284 |
Feb 20, 2025 | 40.97 | 41.27 | 40.97 | 41.04 | 40.75 | 0.42% | 1,911,932 |