ProShares UltraShort Industrials (SIJ)
NYSEARCA: SIJ · Real-Time Price · USD
11.37
-0.19 (-1.66%)
At close: Oct 8, 2025, 4:00 PM EDT
11.37
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
SIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 11.99 | 11.99 | 11.87 | 11.87 | 11.71 | 1.37% | 1,106 |
| Aug 25, 2025 | 12.40 | 12.40 | 11.71 | 11.71 | 11.56 | -1.40% | 5,460 |
| Aug 22, 2025 | 11.72 | 11.88 | 11.68 | 11.88 | 11.72 | -3.08% | 3,026 |
| Aug 21, 2025 | 12.22 | 12.25 | 12.17 | 12.25 | 12.09 | 0.77% | 861 |
| Aug 20, 2025 | 12.34 | 12.34 | 12.16 | 12.16 | 12.00 | -0.09% | 1,422 |
| Aug 19, 2025 | 12.18 | 12.18 | 12.17 | 12.17 | 12.01 | -0.06% | 608 |
| Aug 18, 2025 | 12.25 | 12.27 | 12.18 | 12.18 | 12.02 | -0.91% | 859 |
| Aug 15, 2025 | 12.25 | 12.29 | 12.24 | 12.29 | 12.13 | 1.29% | 1,022 |
| Aug 14, 2025 | 12.05 | 12.14 | 12.05 | 12.13 | 11.97 | 1.64% | 3,864 |
| Aug 13, 2025 | 12.13 | 12.20 | 11.94 | 11.94 | 11.78 | -0.84% | 2,280 |
| Aug 12, 2025 | 12.07 | 12.07 | 12.04 | 12.04 | 11.88 | -2.19% | 1,164 |
| Aug 11, 2025 | 12.49 | 12.49 | 12.27 | 12.31 | 12.14 | 1.54% | 5,187 |
| Aug 8, 2025 | 12.19 | 12.22 | 12.12 | 12.12 | 11.96 | -0.75% | 6,244 |
| Aug 7, 2025 | 12.19 | 12.33 | 12.19 | 12.21 | 12.05 | 0.35% | 20,843 |
| Aug 6, 2025 | 12.21 | 12.21 | 12.17 | 12.17 | 12.01 | -0.14% | 1,588 |
| Aug 5, 2025 | 12.12 | 12.27 | 12.12 | 12.19 | 12.03 | 0.49% | 1,324 |
| Aug 4, 2025 | 12.32 | 12.32 | 12.10 | 12.13 | 11.97 | -1.69% | 9,358 |
| Aug 1, 2025 | 13.51 | 13.51 | 12.33 | 12.34 | 12.17 | 2.54% | 6,596 |
| Jul 31, 2025 | 11.90 | 12.03 | 11.89 | 12.03 | 11.87 | 0.34% | 3,805 |
| Jul 30, 2025 | 11.96 | 12.05 | 11.88 | 11.99 | 11.83 | 0.93% | 800 |