ProShares UltraShort Industrials (SIJ)
NYSEARCA: SIJ · Real-Time Price · USD
8.23
+0.05 (0.61%)
Apr 30, 2025, 12:12 PM EDT - Market open
SIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | - | 0.61% | 3,805 |
| Apr 29, 2025 | 8.29 | 8.29 | 8.18 | 8.18 | 8.18 | -1.09% | 7,872 |
| Apr 28, 2025 | 8.25 | 8.42 | 8.21 | 8.27 | 8.27 | -0.60% | 11,584 |
| Apr 25, 2025 | 8.36 | 8.44 | 8.31 | 8.32 | 8.32 | - | 76,074 |
| Apr 24, 2025 | 8.64 | 8.66 | 8.29 | 8.32 | 8.32 | -4.64% | 4,320 |
| Apr 23, 2025 | 8.18 | 8.76 | 8.18 | 8.73 | 8.73 | -2.25% | 13,773 |
| Apr 22, 2025 | 9.07 | 9.16 | 8.88 | 8.93 | 8.93 | -3.72% | 9,978 |
| Apr 21, 2025 | 9.12 | 9.45 | 9.12 | 9.27 | 9.27 | 4.29% | 10,368 |
| Apr 17, 2025 | 8.97 | 8.97 | 8.71 | 8.89 | 8.89 | -0.97% | 51,307 |
| Apr 16, 2025 | 8.73 | 9.07 | 8.72 | 8.98 | 8.98 | 3.03% | 79,231 |
| Apr 15, 2025 | 8.59 | 8.72 | 8.57 | 8.71 | 8.71 | 0.96% | 5,951 |
| Apr 14, 2025 | 8.54 | 8.70 | 8.54 | 8.63 | 8.63 | -1.92% | 13,002 |
| Apr 11, 2025 | 9.20 | 9.30 | 8.73 | 8.80 | 8.80 | -3.63% | 12,314 |
| Apr 10, 2025 | 8.90 | 9.54 | 8.90 | 9.13 | 9.13 | 5.66% | 123,633 |
| Apr 9, 2025 | 10.81 | 10.81 | 8.39 | 8.64 | 8.64 | -17.94% | 44,443 |
| Apr 8, 2025 | 9.64 | 10.75 | 9.59 | 10.53 | 10.53 | 1.15% | 32,031 |
| Apr 7, 2025 | 11.86 | 11.86 | 9.60 | 10.41 | 10.41 | 1.51% | 60,143 |
| Apr 4, 2025 | 9.60 | 10.26 | 9.51 | 10.26 | 10.26 | 12.66% | 25,697 |
| Apr 3, 2025 | 8.75 | 9.11 | 8.64 | 9.10 | 9.10 | 10.81% | 40,799 |
| Apr 2, 2025 | 8.63 | 8.63 | 8.17 | 8.22 | 8.22 | -2.09% | 12,115 |
| Apr 1, 2025 | 8.55 | 8.65 | 8.36 | 8.39 | 8.39 | -0.83% | 14,972 |
| Mar 31, 2025 | 8.68 | 8.83 | 8.36 | 8.46 | 8.46 | -1.23% | 10,663 |
| 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 |