ProShares UltraShort Industrials (SIJ)
NYSEARCA: SIJ · Real-Time Price · USD
11.87
+0.13 (1.12%)
Nov 6, 2025, 11:55 AM EST - Market open
SIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 11.78 | 11.83 | 11.78 | 11.83 | 11.83 | -0.35% | 421 |
| Sep 23, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.71 | 0.11% | 68 |
| Sep 22, 2025 | 12.03 | 12.03 | 11.85 | 11.86 | 11.70 | -0.65% | 976 |
| Sep 19, 2025 | 11.99 | 12.03 | 11.90 | 11.93 | 11.78 | -0.46% | 711 |
| Sep 18, 2025 | 12.02 | 12.04 | 11.99 | 11.99 | 11.83 | -2.12% | 2,403 |
| Sep 17, 2025 | 12.23 | 12.25 | 12.23 | 12.25 | 12.09 | 1.02% | 449 |
| Sep 16, 2025 | 12.05 | 12.19 | 12.05 | 12.13 | 11.97 | 0.50% | 1,352 |
| Sep 15, 2025 | 12.09 | 12.09 | 12.07 | 12.07 | 11.91 | -0.68% | 5,008 |
| Sep 12, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.99 | 1.59% | 342 |
| Sep 11, 2025 | 11.89 | 12.02 | 11.88 | 11.96 | 11.80 | -1.94% | 6,256 |
| Sep 10, 2025 | 12.19 | 12.28 | 12.19 | 12.19 | 12.03 | -1.26% | 1,791 |
| Sep 9, 2025 | 12.37 | 12.51 | 12.35 | 12.35 | 12.19 | 1.08% | 2,233 |
| Sep 8, 2025 | 12.39 | 12.40 | 12.20 | 12.22 | 12.06 | -0.27% | 16,875 |
| Sep 5, 2025 | 12.31 | 12.44 | 12.25 | 12.25 | 12.09 | 0.76% | 1,970 |
| Sep 4, 2025 | 12.37 | 12.37 | 12.16 | 12.16 | 12.00 | -2.27% | 4,212 |
| Sep 3, 2025 | 12.41 | 12.50 | 12.41 | 12.44 | 12.28 | 1.09% | 2,077 |
| Sep 2, 2025 | 12.33 | 12.33 | 12.31 | 12.31 | 12.14 | 2.82% | 2,838 |
| Aug 29, 2025 | 11.83 | 12.11 | 11.83 | 11.97 | 11.81 | 1.20% | 2,517 |
| Aug 28, 2025 | 11.84 | 11.85 | 11.83 | 11.83 | 11.67 | -0.24% | 624 |
| Aug 27, 2025 | 11.83 | 11.86 | 11.82 | 11.86 | 11.70 | -0.12% | 1,030 |