ProShares Short S&P500 (SH)
NYSEARCA: SH · Real-Time Price · USD
10.81
+0.01 (0.09%)
Oct 25, 2024, 4:00 PM EDT - Market closed
SH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 10.78 | 10.85 | 10.77 | 10.80 | 10.80 | -0.18% | 22,045,794 |
Oct 23, 2024 | 10.75 | 10.88 | 10.75 | 10.82 | 10.82 | 0.93% | 25,044,999 |
Oct 22, 2024 | 10.75 | 10.77 | 10.69 | 10.72 | 10.72 | 0.09% | 23,673,957 |
Oct 21, 2024 | 10.70 | 10.76 | 10.68 | 10.71 | 10.71 | 0.28% | 18,857,931 |
Oct 18, 2024 | 10.69 | 10.73 | 10.67 | 10.68 | 10.68 | -0.37% | 13,311,860 |
Oct 17, 2024 | 10.65 | 10.73 | 10.65 | 10.72 | 10.72 | - | 30,383,432 |
Oct 16, 2024 | 10.76 | 10.78 | 10.71 | 10.72 | 10.72 | -0.46% | 19,634,940 |
Oct 15, 2024 | 10.67 | 10.79 | 10.67 | 10.77 | 10.77 | 0.84% | 27,074,063 |
Oct 14, 2024 | 10.73 | 10.74 | 10.66 | 10.68 | 10.68 | -0.84% | 23,708,564 |
Oct 11, 2024 | 10.83 | 10.84 | 10.75 | 10.77 | 10.77 | -0.46% | 21,169,645 |
Oct 10, 2024 | 10.82 | 10.85 | 10.79 | 10.82 | 10.82 | 0.19% | 23,753,681 |
Oct 9, 2024 | 10.87 | 10.89 | 10.79 | 10.80 | 10.80 | -0.64% | 21,768,581 |
Oct 8, 2024 | 10.92 | 10.94 | 10.86 | 10.87 | 10.87 | -1.00% | 16,539,405 |
Oct 7, 2024 | 10.90 | 11.00 | 10.89 | 10.98 | 10.98 | 0.92% | 25,509,501 |
Oct 4, 2024 | 10.88 | 10.97 | 10.86 | 10.88 | 10.88 | -0.73% | 28,194,024 |
Oct 3, 2024 | 10.97 | 11.01 | 10.92 | 10.96 | 10.96 | 0.09% | 32,898,058 |
Oct 2, 2024 | 10.96 | 11.01 | 10.92 | 10.95 | 10.95 | - | 34,840,395 |
Oct 1, 2024 | 10.85 | 11.00 | 10.85 | 10.95 | 10.95 | 0.92% | 74,735,926 |
Sep 30, 2024 | 10.91 | 10.96 | 10.83 | 10.85 | 10.85 | -0.37% | 31,553,014 |
Sep 27, 2024 | 10.85 | 10.91 | 10.83 | 10.89 | 10.89 | 0.18% | 25,075,886 |
Sep 26, 2024 | 10.82 | 10.91 | 10.81 | 10.87 | 10.87 | -0.37% | 30,930,928 |
Sep 25, 2024 | 10.88 | 10.93 | 10.87 | 10.91 | 10.91 | -1.00% | 20,826,858 |
Sep 24, 2024 | 11.03 | 11.09 | 11.02 | 11.02 | 10.88 | -0.27% | 26,954,718 |
Sep 23, 2024 | 11.05 | 11.08 | 11.03 | 11.05 | 10.91 | -0.27% | 22,946,790 |
Sep 20, 2024 | 11.07 | 11.13 | 11.05 | 11.08 | 10.94 | 0.36% | 28,624,890 |
Sep 19, 2024 | 11.04 | 11.10 | 11.00 | 11.04 | 10.90 | -1.78% | 43,779,351 |
Sep 18, 2024 | 11.18 | 11.25 | 11.09 | 11.24 | 11.10 | 0.36% | 63,913,019 |
Sep 17, 2024 | 11.16 | 11.24 | 11.12 | 11.20 | 11.06 | - | 35,590,891 |
Sep 16, 2024 | 11.21 | 11.26 | 11.19 | 11.20 | 11.06 | -0.18% | 39,101,805 |
Sep 13, 2024 | 11.26 | 11.26 | 11.19 | 11.22 | 11.08 | -0.44% | 22,012,228 |
Sep 12, 2024 | 11.34 | 11.39 | 11.25 | 11.27 | 11.13 | -0.70% | 41,954,054 |
Sep 11, 2024 | 11.48 | 11.66 | 11.33 | 11.35 | 11.21 | -1.05% | 61,887,194 |
Sep 10, 2024 | 11.47 | 11.58 | 11.46 | 11.47 | 11.32 | -0.43% | 38,876,378 |
Sep 9, 2024 | 11.56 | 11.60 | 11.48 | 11.52 | 11.37 | -1.12% | 40,732,069 |
Sep 6, 2024 | 11.45 | 11.66 | 11.41 | 11.65 | 11.50 | 1.75% | 55,417,832 |
Sep 5, 2024 | 11.42 | 11.49 | 11.35 | 11.45 | 11.30 | 0.44% | 43,577,392 |
Sep 4, 2024 | 11.43 | 11.44 | 11.33 | 11.40 | 11.26 | 0.09% | 33,837,803 |
Sep 3, 2024 | 11.22 | 11.44 | 11.21 | 11.39 | 11.25 | 2.15% | 33,387,772 |
Aug 30, 2024 | 11.21 | 11.28 | 11.14 | 11.15 | 11.01 | -0.80% | 23,633,146 |
Aug 29, 2024 | 11.20 | 11.27 | 11.14 | 11.24 | 11.10 | -0.09% | 31,434,152 |
Aug 28, 2024 | 11.18 | 11.31 | 11.17 | 11.25 | 11.11 | 0.72% | 26,194,467 |
Aug 27, 2024 | 11.21 | 11.24 | 11.16 | 11.17 | 11.03 | -0.27% | 20,102,229 |
Aug 26, 2024 | 11.14 | 11.22 | 11.12 | 11.20 | 11.06 | 0.45% | 21,653,249 |
Aug 23, 2024 | 11.21 | 11.26 | 11.14 | 11.15 | 11.01 | -1.06% | 29,498,038 |
Aug 22, 2024 | 11.14 | 11.30 | 11.13 | 11.27 | 11.13 | 0.90% | 35,603,038 |
Aug 21, 2024 | 11.19 | 11.23 | 11.15 | 11.17 | 11.03 | -0.45% | 33,819,289 |
Aug 20, 2024 | 11.20 | 11.24 | 11.17 | 11.22 | 11.08 | 0.27% | 16,367,075 |
Aug 19, 2024 | 11.29 | 11.31 | 11.19 | 11.19 | 11.05 | -0.97% | 11,826,966 |
Aug 16, 2024 | 11.36 | 11.36 | 11.28 | 11.30 | 11.16 | -0.18% | 16,800,056 |
Aug 15, 2024 | 11.39 | 11.41 | 11.31 | 11.32 | 11.18 | -1.57% | 26,713,946 |
Aug 14, 2024 | 11.53 | 11.59 | 11.48 | 11.50 | 11.35 | -0.43% | 23,309,692 |
Aug 13, 2024 | 11.66 | 11.67 | 11.54 | 11.55 | 11.40 | -1.53% | 20,480,757 |
Aug 12, 2024 | 11.71 | 11.79 | 11.68 | 11.73 | 11.58 | - | 37,593,748 |
Aug 9, 2024 | 11.81 | 11.84 | 11.70 | 11.73 | 11.58 | -0.51% | 26,672,971 |
Aug 8, 2024 | 11.93 | 11.99 | 11.76 | 11.79 | 11.64 | -2.24% | 44,879,023 |
Aug 7, 2024 | 11.83 | 12.07 | 11.76 | 12.06 | 11.91 | 0.67% | 49,888,087 |
Aug 6, 2024 | 12.04 | 12.08 | 11.79 | 11.98 | 11.83 | -0.83% | 52,866,505 |
Aug 5, 2024 | 12.21 | 12.24 | 11.94 | 12.08 | 11.93 | 2.98% | 71,777,910 |
Aug 2, 2024 | 11.68 | 11.83 | 11.65 | 11.73 | 11.58 | 1.82% | 61,180,435 |
Aug 1, 2024 | 11.31 | 11.59 | 11.27 | 11.52 | 11.37 | 1.41% | 45,910,539 |
Jul 31, 2024 | 11.38 | 11.42 | 11.29 | 11.36 | 11.22 | -1.47% | 52,903,602 |
Jul 30, 2024 | 11.45 | 11.61 | 11.42 | 11.53 | 11.38 | 0.44% | 35,071,771 |
Jul 29, 2024 | 11.44 | 11.52 | 11.42 | 11.48 | 11.33 | - | 31,793,003 |
Jul 26, 2024 | 11.51 | 11.54 | 11.41 | 11.48 | 11.33 | -0.95% | 45,137,088 |
Jul 25, 2024 | 11.54 | 11.62 | 11.40 | 11.59 | 11.44 | 0.43% | 60,155,789 |
Jul 24, 2024 | 11.37 | 11.55 | 11.37 | 11.54 | 11.39 | 2.40% | 31,593,079 |
Jul 23, 2024 | 11.26 | 11.29 | 11.21 | 11.27 | 11.13 | 0.09% | 24,827,561 |
Jul 22, 2024 | 11.28 | 11.33 | 11.24 | 11.26 | 11.12 | -0.97% | 27,905,628 |
Jul 19, 2024 | 11.30 | 11.39 | 11.27 | 11.37 | 11.23 | 0.80% | 27,876,255 |
Jul 18, 2024 | 11.16 | 11.33 | 11.14 | 11.28 | 11.14 | 0.71% | 47,812,798 |
Jul 17, 2024 | 11.15 | 11.20 | 11.12 | 11.20 | 11.06 | 1.45% | 29,276,528 |
Jul 16, 2024 | 11.07 | 11.09 | 11.03 | 11.04 | 10.90 | -0.63% | 22,487,536 |
Jul 15, 2024 | 11.08 | 11.14 | 11.03 | 11.11 | 10.97 | -0.18% | 29,272,372 |
Jul 12, 2024 | 11.17 | 11.18 | 11.05 | 11.13 | 10.99 | -0.54% | 18,141,598 |
Jul 11, 2024 | 11.10 | 11.20 | 11.07 | 11.19 | 11.05 | 0.90% | 32,689,988 |
Jul 10, 2024 | 11.18 | 11.18 | 11.08 | 11.09 | 10.95 | -0.98% | 8,648,962 |
Jul 9, 2024 | 11.19 | 11.21 | 11.17 | 11.20 | 11.06 | -0.09% | 9,566,348 |
Jul 8, 2024 | 11.20 | 11.23 | 11.18 | 11.21 | 11.07 | - | 11,928,668 |
Jul 5, 2024 | 11.28 | 11.29 | 11.21 | 11.21 | 11.07 | -0.62% | 13,412,725 |
Jul 3, 2024 | 11.33 | 11.33 | 11.26 | 11.28 | 11.14 | -0.35% | 9,810,076 |
Jul 2, 2024 | 11.42 | 11.43 | 11.32 | 11.32 | 11.18 | -0.61% | 16,327,515 |
Jul 1, 2024 | 11.39 | 11.45 | 11.38 | 11.39 | 11.25 | -0.18% | 20,852,407 |
Jun 28, 2024 | 11.34 | 11.44 | 11.28 | 11.41 | 11.27 | 0.44% | 20,825,308 |
Jun 27, 2024 | 11.37 | 11.39 | 11.34 | 11.36 | 11.22 | - | 12,124,506 |
Jun 26, 2024 | 11.41 | 11.42 | 11.35 | 11.36 | 11.22 | -1.82% | 13,062,079 |
Jun 25, 2024 | 11.59 | 11.63 | 11.57 | 11.57 | 11.23 | -0.43% | 13,054,914 |
Jun 24, 2024 | 11.58 | 11.63 | 11.53 | 11.62 | 11.28 | 0.26% | 18,774,098 |
Jun 21, 2024 | 11.58 | 11.61 | 11.56 | 11.59 | 11.25 | 0.26% | 22,210,028 |
Jun 20, 2024 | 11.50 | 11.60 | 11.49 | 11.56 | 11.22 | 0.35% | 24,061,778 |
Jun 18, 2024 | 11.55 | 11.56 | 11.52 | 11.52 | 11.18 | -0.17% | 11,908,350 |
Jun 17, 2024 | 11.65 | 11.67 | 11.52 | 11.54 | 11.20 | -0.86% | 13,319,676 |
Jun 14, 2024 | 11.68 | 11.70 | 11.63 | 11.64 | 11.30 | 0.09% | 18,076,182 |
Jun 13, 2024 | 11.61 | 11.70 | 11.61 | 11.63 | 11.29 | -0.17% | 14,382,345 |
Jun 12, 2024 | 11.65 | 11.68 | 11.59 | 11.65 | 11.31 | -0.77% | 20,442,171 |
Jun 11, 2024 | 11.80 | 11.86 | 11.74 | 11.74 | 11.39 | -0.34% | 15,954,174 |
Jun 10, 2024 | 11.83 | 11.84 | 11.76 | 11.78 | 11.43 | -0.25% | 14,164,812 |
Jun 7, 2024 | 11.81 | 11.84 | 11.74 | 11.81 | 11.46 | 0.25% | 23,696,550 |
Jun 6, 2024 | 11.78 | 11.83 | 11.76 | 11.78 | 11.43 | -0.08% | 16,347,686 |
Jun 5, 2024 | 11.86 | 11.92 | 11.78 | 11.79 | 11.44 | -1.01% | 20,809,552 |
Jun 4, 2024 | 11.97 | 12.00 | 11.90 | 11.91 | 11.56 | -0.17% | 25,914,520 |