ProShares UltraShort Industrials (SIJ)
NYSEARCA: SIJ · Real-Time Price · USD
11.55
0.00 (0.00%)
Dec 4, 2025, 4:00 PM EST - Market open
SIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.60 | 11.62 | 11.47 | 11.55 | 11.55 | -0.97% | 5,019 |
| Dec 3, 2025 | 11.75 | 11.75 | 11.66 | 11.66 | 11.66 | -1.67% | 909 |
| Dec 2, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.87% | 183 |
| Dec 1, 2025 | 11.91 | 12.09 | 11.85 | 12.09 | 12.08 | 3.07% | 2,627 |
| Nov 28, 2025 | 11.82 | 11.82 | 11.73 | 11.73 | 11.73 | -0.99% | 173 |
| Nov 26, 2025 | 11.87 | 11.87 | 11.74 | 11.84 | 11.84 | -1.18% | 4,684 |
| Nov 25, 2025 | 12.17 | 12.17 | 11.96 | 11.98 | 11.98 | -2.27% | 3,829 |
| Nov 24, 2025 | 12.30 | 12.30 | 12.22 | 12.26 | 12.26 | 2.09% | 4,941 |
| Nov 21, 2025 | 12.54 | 12.66 | 12.01 | 12.01 | 12.01 | -5.06% | 32,955 |
| Nov 20, 2025 | 11.64 | 12.69 | 11.64 | 12.65 | 12.65 | 3.42% | 30,656 |
| Nov 19, 2025 | 12.31 | 12.31 | 12.19 | 12.23 | 12.23 | -0.61% | 1,450 |
| Nov 18, 2025 | 12.43 | 12.43 | 12.21 | 12.31 | 12.31 | 0.76% | 2,671 |
| Nov 17, 2025 | 12.09 | 12.25 | 12.00 | 12.21 | 12.21 | 1.97% | 3,479 |
| Nov 14, 2025 | 12.57 | 12.57 | 11.86 | 11.98 | 11.98 | 0.08% | 2,311 |
| Nov 13, 2025 | 11.80 | 11.97 | 11.80 | 11.97 | 11.97 | 3.17% | 1,014 |
| Nov 12, 2025 | 11.51 | 11.60 | 11.51 | 11.60 | 11.60 | -0.15% | 358 |
| Nov 11, 2025 | 11.72 | 11.72 | 11.59 | 11.62 | 11.62 | 0.04% | 2,901 |
| Nov 10, 2025 | 11.65 | 11.85 | 11.61 | 11.61 | 11.61 | -1.16% | 2,536 |
| Nov 7, 2025 | 11.98 | 12.00 | 11.74 | 11.75 | 11.75 | -0.63% | 5,255 |
| Nov 6, 2025 | 11.83 | 11.87 | 11.75 | 11.83 | 11.83 | 0.73% | 758 |
| Nov 5, 2025 | 11.86 | 11.86 | 11.65 | 11.74 | 11.74 | -1.10% | 6,511 |
| Nov 4, 2025 | 11.88 | 11.89 | 11.83 | 11.87 | 11.87 | 2.65% | 3,664 |
| Nov 3, 2025 | 11.63 | 11.69 | 11.53 | 11.56 | 11.56 | 1.06% | 4,443 |
| Oct 31, 2025 | 11.45 | 11.58 | 11.38 | 11.44 | 11.44 | -0.69% | 9,095 |
| Oct 30, 2025 | 11.33 | 11.54 | 11.21 | 11.52 | 11.52 | 0.44% | 10,160 |
| Oct 29, 2025 | 11.45 | 11.54 | 11.34 | 11.47 | 11.47 | -0.26% | 2,240 |
| Oct 28, 2025 | 11.32 | 11.50 | 11.30 | 11.50 | 11.50 | 1.06% | 2,717 |
| Oct 27, 2025 | 11.35 | 11.43 | 11.31 | 11.38 | 11.38 | -0.72% | 7,977 |
| Oct 24, 2025 | 11.43 | 11.46 | 11.43 | 11.46 | 11.46 | -0.23% | 516 |
| Oct 23, 2025 | 11.66 | 11.66 | 11.49 | 11.49 | 11.49 | -2.39% | 2,890 |
| Oct 22, 2025 | 11.43 | 11.82 | 11.43 | 11.77 | 11.77 | 2.77% | 2,732 |
| Oct 21, 2025 | 11.41 | 11.46 | 11.41 | 11.46 | 11.46 | -1.77% | 1,449 |
| Oct 20, 2025 | 11.75 | 11.75 | 11.66 | 11.66 | 11.66 | -2.25% | 4,782 |
| Oct 17, 2025 | 11.99 | 12.06 | 11.93 | 11.93 | 11.93 | -0.34% | 2,156 |
| Oct 16, 2025 | 11.70 | 12.09 | 11.70 | 11.97 | 11.97 | 1.28% | 12,271 |
| Oct 15, 2025 | 11.55 | 11.91 | 11.55 | 11.82 | 11.82 | 1.05% | 5,180 |
| Oct 14, 2025 | 11.88 | 11.88 | 11.64 | 11.70 | 11.70 | -2.37% | 3,611 |
| Oct 13, 2025 | 12.03 | 12.06 | 11.92 | 11.98 | 11.98 | -2.00% | 1,796 |
| Oct 10, 2025 | 11.61 | 12.23 | 11.61 | 12.23 | 12.23 | 4.40% | 2,854 |
| Oct 9, 2025 | 11.30 | 11.71 | 11.30 | 11.71 | 11.71 | 2.99% | 4,884 |
| Oct 8, 2025 | 11.39 | 11.39 | 11.37 | 11.37 | 11.37 | -1.66% | 563 |
| Oct 7, 2025 | 11.44 | 11.56 | 11.44 | 11.56 | 11.56 | 1.22% | 1,684 |
| Oct 6, 2025 | 11.49 | 11.49 | 11.42 | 11.42 | 11.42 | -0.95% | 2,070 |
| Oct 3, 2025 | 11.41 | 11.53 | 11.41 | 11.53 | 11.53 | -0.27% | 445 |
| Oct 2, 2025 | 11.50 | 11.66 | 11.50 | 11.56 | 11.56 | -0.38% | 800 |
| Oct 1, 2025 | 11.62 | 11.68 | 11.58 | 11.61 | 11.61 | 0.60% | 29,638 |
| Sep 30, 2025 | 12.10 | 12.10 | 11.54 | 11.54 | 11.54 | -1.70% | 23,968 |
| Sep 29, 2025 | 11.71 | 11.80 | 11.69 | 11.74 | 11.74 | -0.46% | 7,565 |
| Sep 26, 2025 | 11.78 | 11.87 | 11.78 | 11.79 | 11.79 | -1.75% | 5,571 |
| Sep 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.47% | 72 |