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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202541.6341.9641.6342.01--2,085,645
May 28, 202541.7442.0641.6542.0142.010.57%2,994,673
May 27, 202542.1242.2541.7541.7741.77-2.02%4,450,540
May 23, 202542.8742.8942.4442.6342.630.76%7,399,673
May 22, 202542.3442.4342.0542.3142.310.02%5,905,072
May 21, 202541.9242.3941.6442.3042.301.66%6,113,460
May 20, 202541.5941.8441.5241.6141.610.39%2,304,809
May 19, 202541.9241.9341.4041.4541.45-0.07%3,338,108
May 16, 202541.7041.8341.4841.4841.48-0.60%3,750,565
May 15, 202542.0742.1141.6941.7341.73-0.48%3,079,103
May 14, 202541.9042.0741.8341.9341.93-0.10%4,914,539
May 13, 202542.2142.2641.8041.9741.97-0.66%6,853,175
May 12, 202542.3542.7042.2442.2542.25-3.27%5,446,464
May 9, 202543.5143.8043.4343.6843.680.18%3,890,176
May 8, 202543.5743.8443.1843.6043.60-0.64%6,149,555
May 7, 202543.9644.2943.6943.8843.88-0.41%5,613,554
May 6, 202544.1344.2143.7244.0644.060.85%5,733,449
May 5, 202543.7643.8143.4543.6943.690.55%4,676,983
May 2, 202543.5943.7743.3143.4543.45-1.36%5,746,314
May 1, 202543.9044.1043.6144.0544.05-0.77%6,157,555
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