ProShares UltraShort Industrials (SIJ)
NYSEARCA: SIJ · Real-Time Price · USD
8.57
+0.35 (4.28%)
At close: Mar 28, 2025, 3:57 PM
8.79
+0.22 (2.62%)
After-hours: Mar 28, 2025, 5:29 PM EDT
SIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.33 | 8.60 | 8.33 | 8.57 | 8.57 | 4.27% | 15,312 |
| Mar 27, 2025 | 8.20 | 8.29 | 8.14 | 8.21 | 8.21 | 0.81% | 11,595 |
| Mar 26, 2025 | 8.12 | 8.18 | 7.98 | 8.15 | 8.15 | 0.61% | 7,613 |
| Mar 25, 2025 | 8.10 | 8.15 | 8.10 | 8.10 | 8.04 | -0.11% | 4,213 |
| Mar 24, 2025 | 8.30 | 8.30 | 8.11 | 8.11 | 8.05 | -3.81% | 9,921 |
| Mar 21, 2025 | 8.45 | 8.55 | 8.43 | 8.43 | 8.37 | 1.32% | 3,721 |
| Mar 20, 2025 | 8.35 | 8.40 | 8.28 | 8.32 | 8.26 | 0.91% | 5,886 |
| Mar 19, 2025 | 8.35 | 8.35 | 8.16 | 8.24 | 8.18 | -2.44% | 10,916 |
| Mar 18, 2025 | 8.46 | 8.54 | 8.41 | 8.45 | 8.39 | 1.57% | 8,079 |
| Mar 17, 2025 | 8.64 | 8.64 | 8.26 | 8.32 | 8.26 | -2.59% | 32,361 |
| Mar 14, 2025 | 8.71 | 8.71 | 8.54 | 8.54 | 8.48 | -4.04% | 11,592 |
| Mar 13, 2025 | 8.69 | 8.93 | 8.69 | 8.90 | 8.83 | 2.49% | 19,055 |
| Mar 12, 2025 | 8.51 | 8.85 | 8.51 | 8.68 | 8.62 | -0.16% | 43,365 |
| Mar 11, 2025 | 8.55 | 8.79 | 8.51 | 8.70 | 8.63 | 3.30% | 36,538 |
| Mar 10, 2025 | 8.23 | 8.52 | 8.23 | 8.42 | 8.36 | 3.29% | 8,170 |
| Mar 7, 2025 | 8.37 | 8.50 | 8.15 | 8.15 | 8.09 | -2.50% | 5,293 |
| Mar 6, 2025 | 8.40 | 8.48 | 8.36 | 8.36 | 8.30 | 1.94% | 5,226 |
| Mar 5, 2025 | 8.39 | 8.40 | 8.15 | 8.20 | 8.14 | -3.73% | 15,941 |
| Mar 4, 2025 | 8.30 | 8.57 | 8.25 | 8.52 | 8.46 | 4.26% | 28,444 |
| Mar 3, 2025 | 7.90 | 8.21 | 7.85 | 8.17 | 8.11 | 2.78% | 4,519 |
| Feb 28, 2025 | 8.05 | 8.08 | 7.95 | 7.95 | 7.89 | -2.21% | 5,669 |
| Feb 27, 2025 | 8.05 | 8.15 | 7.98 | 8.13 | 8.07 | 0.61% | 5,477 |
| Feb 26, 2025 | 8.00 | 8.09 | 7.93 | 8.08 | 8.02 | 0.02% | 4,784 |
| Feb 25, 2025 | 8.20 | 8.25 | 8.04 | 8.08 | 8.02 | -1.10% | 6,277 |
| Feb 24, 2025 | 8.07 | 8.17 | 8.07 | 8.17 | 8.11 | 0.99% | 3,210 |
| Feb 21, 2025 | 7.90 | 8.15 | 7.90 | 8.09 | 8.03 | 4.43% | 10,326 |
| Feb 20, 2025 | 7.76 | 7.85 | 7.75 | 7.75 | 7.69 | 1.33% | 4,685 |
| Feb 19, 2025 | 7.72 | 7.72 | 7.65 | 7.65 | 7.59 | -0.09% | 1,714 |
| Feb 18, 2025 | 7.73 | 7.73 | 7.65 | 7.65 | 7.59 | -1.48% | 1,473 |
| Feb 14, 2025 | 7.70 | 7.80 | 7.70 | 7.77 | 7.71 | 0.54% | 8,675 |
| Feb 13, 2025 | 7.73 | 7.73 | 7.71 | 7.73 | 7.67 | -0.17% | 7,070 |
| Feb 12, 2025 | 7.85 | 7.87 | 7.71 | 7.74 | 7.68 | 1.15% | 2,820 |
| Feb 11, 2025 | 7.88 | 7.88 | 7.65 | 7.65 | 7.59 | -0.13% | 4,528 |
| Feb 10, 2025 | 7.79 | 7.79 | 7.66 | 7.66 | 7.60 | -1.64% | 9,810 |
| Feb 7, 2025 | 7.70 | 7.79 | 7.70 | 7.79 | 7.73 | 0.74% | 205 |
| Feb 6, 2025 | 7.79 | 7.79 | 7.73 | 7.73 | 7.67 | -0.82% | 1,235 |
| Feb 5, 2025 | 7.86 | 7.86 | 7.78 | 7.80 | 7.74 | -0.19% | 8,809 |
| Feb 4, 2025 | 7.78 | 7.81 | 7.78 | 7.81 | 7.75 | 0.18% | 7,000 |
| Feb 3, 2025 | 7.97 | 7.97 | 7.73 | 7.80 | 7.74 | 2.28% | 17,970 |
| Jan 31, 2025 | 7.66 | 7.66 | 7.62 | 7.62 | 7.56 | 1.02% | 2,364 |
| Jan 30, 2025 | 7.75 | 7.75 | 7.50 | 7.55 | 7.49 | -2.10% | 6,774 |
| Jan 29, 2025 | 7.61 | 7.72 | 7.61 | 7.71 | 7.65 | 0.86% | 7,786 |
| Jan 28, 2025 | 7.65 | 7.69 | 7.64 | 7.64 | 7.58 | 0.94% | 2,663 |
| Jan 27, 2025 | 7.55 | 7.62 | 7.55 | 7.57 | 7.51 | 2.77% | 4,457 |
| Jan 24, 2025 | 7.32 | 7.37 | 7.32 | 7.37 | 7.31 | 0.90% | 1,318 |
| Jan 23, 2025 | 7.35 | 7.35 | 7.27 | 7.30 | 7.24 | -1.71% | 3,955 |
| Jan 22, 2025 | 7.40 | 7.43 | 7.40 | 7.43 | 7.37 | 0.23% | 995 |
| Jan 21, 2025 | 7.60 | 7.60 | 7.39 | 7.41 | 7.35 | -3.89% | 66,582 |
| Jan 17, 2025 | 7.75 | 7.77 | 7.68 | 7.71 | 7.65 | -1.09% | 5,187 |
| Jan 16, 2025 | 7.90 | 7.93 | 7.79 | 7.80 | 7.74 | -2.20% | 2,402 |