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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202543.8844.0243.6143.82--1.28%3,594,159
Apr 30, 202544.9245.4044.2144.3944.39-7,543,733
Apr 29, 202544.8044.8344.2844.3944.39-0.54%4,902,914
Apr 28, 202544.6045.1144.4344.6344.63-0.07%4,015,933
Apr 25, 202544.9845.2244.6144.6644.66-0.67%6,225,490
Apr 24, 202545.7945.9044.8844.9644.96-2.09%6,201,646
Apr 23, 202545.4546.0445.0245.9245.92-1.56%13,691,006
Apr 22, 202547.2647.3646.4246.6546.65-2.39%6,221,829
Apr 21, 202547.2148.3247.1547.7947.792.22%23,954,898
Apr 17, 202546.6246.9546.3146.7546.75-15,787,817
Apr 16, 202546.2447.2145.9546.7546.752.25%7,880,169
Apr 15, 202545.5545.7845.2445.7245.720.26%5,837,107
Apr 14, 202545.1546.0345.1445.6045.60-0.89%8,275,869
Apr 11, 202546.9947.2545.8046.0146.01-1.73%12,562,633
Apr 10, 202546.1848.0646.0846.8246.823.42%21,696,018
Apr 9, 202550.2750.3144.9745.2745.27-9.35%33,348,009
Apr 8, 202547.4650.6847.1849.9449.941.57%23,275,139
Apr 7, 202550.6551.3747.3549.1749.170.24%24,693,641
Apr 4, 202547.4949.0847.3149.0549.056.05%19,683,192
Apr 3, 202545.6946.3245.4546.2546.254.78%10,249,031
Apr 2, 202544.9044.9143.9344.1444.14-0.63%6,681,764
Apr 1, 202544.7145.0144.2744.4244.42-0.31%7,137,716
Mar 31, 202545.3245.5444.4444.5644.56-0.58%7,307,167
Mar 28, 202544.0744.8744.0044.8244.822.07%5,719,158
Mar 27, 202543.9044.0843.6243.9143.910.32%5,862,458
Mar 26, 202543.2943.8943.2143.7743.770.44%6,775,589
Mar 25, 202543.5943.7043.5043.5843.27-0.21%2,453,346
Mar 24, 202543.9243.9843.5843.6743.36-1.71%6,021,007
Mar 21, 202544.8244.9244.3844.4344.120.05%5,398,692
Mar 20, 202544.6044.6644.0544.4144.100.23%3,938,565
Mar 19, 202544.6544.7444.0044.3144.00-1.03%5,270,347
Mar 18, 202544.4844.9244.4744.7744.451.06%9,221,179
Mar 17, 202544.6444.6744.0844.3043.99-0.72%8,992,013
Mar 14, 202545.1845.2244.5444.6244.31-2.00%6,713,925
Mar 13, 202544.9845.6744.9245.5345.211.36%11,034,007
Mar 12, 202544.6545.3444.5844.9244.60-0.49%8,905,489
Mar 11, 202544.8745.4644.6145.1444.820.85%17,112,939
Mar 10, 202544.2445.1544.0944.7644.442.66%13,927,681
Mar 7, 202543.9844.3943.4943.6043.29-0.48%15,549,256
Mar 6, 202543.6344.0143.2643.8143.501.81%9,484,960
Mar 5, 202543.5243.7942.9143.0342.73-1.08%9,880,583
Mar 4, 202543.2843.8342.8743.5043.191.23%10,469,326
Mar 3, 202542.1043.2542.0142.9742.671.73%9,447,922
Feb 28, 202542.8743.0942.2042.2441.94-1.47%6,447,570
Feb 27, 202542.0342.9041.9542.8742.571.59%8,804,061
Feb 26, 202542.0942.3741.8342.2041.90-5,217,651
Feb 25, 202542.0042.5241.9542.2041.900.50%5,803,076
Feb 24, 202541.6542.0341.5741.9941.690.53%5,682,032
Feb 21, 202541.0941.8141.0941.7741.481.78%4,616,284
Feb 20, 202540.9741.2740.9741.0440.750.42%1,911,932