ProShares UltraShort Industrials (SIJ)
NYSEARCA: SIJ · Real-Time Price · USD
8.09
+0.34 (4.42%)
Feb 21, 2025, 3:59 PM EST - Market closed
SIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.90 | 8.15 | 7.90 | 8.09 | 8.09 | 4.43% | 10,326 |
| Feb 20, 2025 | 7.76 | 7.85 | 7.75 | 7.75 | 7.75 | 1.33% | 4,685 |
| Feb 19, 2025 | 7.72 | 7.72 | 7.65 | 7.65 | 7.65 | -0.09% | 1,714 |
| Feb 18, 2025 | 7.73 | 7.73 | 7.65 | 7.65 | 7.65 | -1.48% | 1,473 |
| Feb 14, 2025 | 7.70 | 7.80 | 7.70 | 7.77 | 7.77 | 0.54% | 8,675 |
| Feb 13, 2025 | 7.73 | 7.73 | 7.71 | 7.73 | 7.73 | -0.17% | 7,070 |
| Feb 12, 2025 | 7.85 | 7.87 | 7.71 | 7.74 | 7.74 | 1.15% | 2,820 |
| Feb 11, 2025 | 7.88 | 7.88 | 7.65 | 7.65 | 7.65 | -0.13% | 4,528 |
| Feb 10, 2025 | 7.79 | 7.79 | 7.66 | 7.66 | 7.66 | -1.64% | 9,810 |
| Feb 7, 2025 | 7.70 | 7.79 | 7.70 | 7.79 | 7.79 | 0.74% | 205 |
| Feb 6, 2025 | 7.79 | 7.79 | 7.73 | 7.73 | 7.73 | -0.82% | 1,235 |
| Feb 5, 2025 | 7.86 | 7.86 | 7.78 | 7.80 | 7.80 | -0.19% | 8,809 |
| Feb 4, 2025 | 7.78 | 7.81 | 7.78 | 7.81 | 7.81 | 0.18% | 7,000 |
| Feb 3, 2025 | 7.97 | 7.97 | 7.73 | 7.80 | 7.80 | 2.28% | 17,970 |
| Jan 31, 2025 | 7.66 | 7.66 | 7.62 | 7.62 | 7.62 | 1.02% | 2,364 |
| Jan 30, 2025 | 7.75 | 7.75 | 7.50 | 7.55 | 7.55 | -2.10% | 6,774 |
| Jan 29, 2025 | 7.61 | 7.72 | 7.61 | 7.71 | 7.71 | 0.86% | 7,786 |
| Jan 28, 2025 | 7.65 | 7.69 | 7.64 | 7.64 | 7.64 | 0.94% | 2,663 |
| Jan 27, 2025 | 7.55 | 7.62 | 7.55 | 7.57 | 7.57 | 2.77% | 4,457 |
| Jan 24, 2025 | 7.32 | 7.37 | 7.32 | 7.37 | 7.37 | 0.90% | 1,318 |
| Jan 23, 2025 | 7.35 | 7.35 | 7.27 | 7.30 | 7.30 | -1.71% | 3,955 |
| Jan 22, 2025 | 7.40 | 7.43 | 7.40 | 7.43 | 7.43 | 0.23% | 995 |
| Jan 21, 2025 | 7.60 | 7.60 | 7.39 | 7.41 | 7.41 | -3.89% | 66,582 |
| Jan 17, 2025 | 7.75 | 7.77 | 7.68 | 7.71 | 7.71 | -1.09% | 5,187 |
| Jan 16, 2025 | 7.90 | 7.93 | 7.79 | 7.80 | 7.80 | -2.20% | 2,402 |
| Jan 15, 2025 | 7.85 | 7.99 | 7.85 | 7.97 | 7.97 | -1.51% | 4,851 |
| Jan 14, 2025 | 8.20 | 8.20 | 8.09 | 8.09 | 8.09 | -2.21% | 781 |
| Jan 13, 2025 | 8.52 | 8.55 | 8.28 | 8.28 | 8.28 | -2.28% | 2,806 |
| Jan 10, 2025 | 8.39 | 8.48 | 8.39 | 8.47 | 8.47 | 2.37% | 1,739 |
| Jan 8, 2025 | 8.36 | 8.46 | 8.26 | 8.27 | 8.27 | -0.99% | 7,062 |
| Jan 7, 2025 | 8.25 | 8.36 | 8.25 | 8.36 | 8.36 | 0.30% | 743 |
| Jan 6, 2025 | 8.21 | 8.35 | 8.15 | 8.33 | 8.33 | 0.73% | 13,476 |
| Jan 3, 2025 | 8.39 | 8.39 | 8.25 | 8.27 | 8.27 | -2.26% | 3,686 |
| Jan 2, 2025 | 8.32 | 8.50 | 8.26 | 8.46 | 8.46 | 0.68% | 1,412 |
| Dec 31, 2024 | 8.43 | 8.43 | 8.37 | 8.40 | 8.40 | 0.77% | 6,368 |
| Dec 30, 2024 | 8.35 | 8.50 | 8.32 | 8.34 | 8.34 | 1.46% | 3,817 |
| Dec 27, 2024 | 8.20 | 8.25 | 8.18 | 8.22 | 8.22 | 1.92% | 2,465 |
| Dec 26, 2024 | 8.05 | 8.07 | 8.05 | 8.07 | 8.07 | -0.49% | 1,374 |
| Dec 24, 2024 | 8.20 | 8.22 | 8.11 | 8.11 | 8.11 | -1.01% | 2,394 |
| Dec 23, 2024 | 8.32 | 8.32 | 8.17 | 8.19 | 8.19 | -1.88% | 11,513 |
| Dec 20, 2024 | 8.55 | 8.55 | 8.25 | 8.35 | 8.20 | -2.08% | 4,430 |
| Dec 19, 2024 | 8.41 | 8.53 | 8.31 | 8.52 | 8.37 | 0.38% | 7,059 |
| Dec 18, 2024 | 7.98 | 8.49 | 7.98 | 8.49 | 8.34 | 5.39% | 4,369 |
| Dec 17, 2024 | 7.95 | 8.07 | 7.95 | 8.06 | 7.92 | 1.86% | 4,433 |
| Dec 16, 2024 | 7.84 | 7.91 | 7.84 | 7.91 | 7.77 | -0.03% | 7,449 |
| Dec 13, 2024 | 7.90 | 7.91 | 7.90 | 7.91 | 7.77 | 0.14% | 848 |
| Dec 12, 2024 | 7.83 | 7.90 | 7.81 | 7.90 | 7.76 | 1.65% | 4,248 |
| Dec 11, 2024 | 7.67 | 7.77 | 7.67 | 7.77 | 7.64 | 0.47% | 2,772 |
| Dec 10, 2024 | 7.75 | 7.80 | 7.72 | 7.74 | 7.60 | 0.49% | 1,030 |
| Dec 9, 2024 | 7.65 | 7.70 | 7.65 | 7.70 | 7.56 | 2.05% | 8,347 |
| Dec 6, 2024 | 7.51 | 7.56 | 7.47 | 7.54 | 7.41 | 0.47% | 4,418 |
| Dec 5, 2024 | 7.43 | 7.51 | 7.43 | 7.51 | 7.38 | 2.33% | 2,960 |
| Dec 4, 2024 | 7.38 | 7.38 | 7.34 | 7.34 | 7.21 | -0.72% | 5,637 |
| Dec 3, 2024 | 7.35 | 7.44 | 7.34 | 7.39 | 7.26 | 1.34% | 11,854 |
| Dec 2, 2024 | 7.28 | 7.29 | 7.26 | 7.29 | 7.17 | 1.56% | 4,912 |
| Nov 29, 2024 | 7.31 | 7.31 | 7.18 | 7.18 | 7.05 | -0.14% | 1,457 |
| Nov 27, 2024 | 7.24 | 7.24 | 7.19 | 7.19 | 7.06 | 0.14% | 2,819 |
| Nov 26, 2024 | 7.19 | 7.21 | 7.18 | 7.18 | 7.05 | -0.58% | 1,334 |
| Nov 25, 2024 | 7.20 | 7.25 | 7.19 | 7.22 | 7.10 | -1.18% | 7,768 |
| Nov 22, 2024 | 7.40 | 7.42 | 7.31 | 7.31 | 7.18 | -2.75% | 3,450 |
| Nov 21, 2024 | 7.55 | 7.57 | 7.48 | 7.52 | 7.38 | -2.47% | 2,893 |
| Nov 20, 2024 | 7.74 | 7.75 | 7.71 | 7.71 | 7.57 | -0.16% | 742 |
| Nov 19, 2024 | 7.80 | 7.80 | 7.72 | 7.72 | 7.58 | 0.17% | 1,223 |
| Nov 18, 2024 | 7.69 | 7.70 | 7.69 | 7.70 | 7.57 | 0.57% | 232 |
| Nov 15, 2024 | 7.55 | 7.69 | 7.55 | 7.66 | 7.53 | 0.91% | 6,864 |
| Nov 14, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.46 | 3.39% | 680 |
| Nov 13, 2024 | 7.40 | 7.40 | 7.31 | 7.34 | 7.21 | -0.41% | 1,765 |
| Nov 12, 2024 | 7.30 | 7.37 | 7.30 | 7.37 | 7.24 | 1.74% | 7,163 |
| Nov 11, 2024 | 7.25 | 7.25 | 7.20 | 7.25 | 7.12 | -1.28% | 4,084 |
| Nov 8, 2024 | 7.50 | 7.50 | 7.31 | 7.34 | 7.21 | -2.08% | 7,372 |
| Nov 7, 2024 | 7.45 | 7.50 | 7.44 | 7.50 | 7.37 | 1.24% | 1,191 |
| Nov 6, 2024 | 7.50 | 7.65 | 7.39 | 7.40 | 7.27 | -7.68% | 30,041 |
| Nov 5, 2024 | 8.22 | 8.22 | 8.02 | 8.02 | 7.88 | -3.55% | 9,226 |
| Nov 4, 2024 | 8.24 | 8.32 | 8.21 | 8.32 | 8.17 | 0.41% | 2,909 |
| Nov 1, 2024 | 8.23 | 8.28 | 8.17 | 8.28 | 8.14 | 0.01% | 9,827 |
| Oct 31, 2024 | 8.29 | 8.32 | 8.22 | 8.28 | 8.14 | 2.10% | 19,694 |
| Oct 30, 2024 | 8.07 | 8.11 | 8.06 | 8.11 | 7.97 | 0.37% | 2,064 |
| Oct 29, 2024 | 8.12 | 8.17 | 8.03 | 8.08 | 7.94 | 0.36% | 6,074 |
| Oct 28, 2024 | 8.02 | 8.05 | 8.02 | 8.05 | 7.91 | -0.60% | 4,207 |
| Oct 25, 2024 | 7.97 | 8.14 | 7.97 | 8.10 | 7.96 | 0.70% | 6,758 |
| Oct 24, 2024 | 8.02 | 8.07 | 8.01 | 8.04 | 7.90 | 1.25% | 8,715 |
| Oct 23, 2024 | 7.97 | 7.99 | 7.90 | 7.95 | 7.81 | 0.71% | 7,011 |
| Oct 22, 2024 | 7.92 | 7.97 | 7.86 | 7.89 | 7.75 | 2.59% | 27,431 |
| Oct 21, 2024 | 7.66 | 7.71 | 7.66 | 7.69 | 7.56 | 0.79% | 1,744 |
| Oct 18, 2024 | 7.64 | 7.65 | 7.63 | 7.63 | 7.50 | -0.68% | 4,320 |
| Oct 17, 2024 | 7.66 | 7.68 | 7.66 | 7.68 | 7.55 | 0.60% | 2,016 |
| Oct 16, 2024 | 7.66 | 7.66 | 7.64 | 7.64 | 7.50 | -1.55% | 443 |
| Oct 15, 2024 | 7.70 | 7.76 | 7.63 | 7.76 | 7.62 | 1.78% | 2,633 |
| Oct 14, 2024 | 7.78 | 7.78 | 7.62 | 7.62 | 7.49 | -1.49% | 5,206 |
| Oct 11, 2024 | 7.91 | 7.91 | 7.74 | 7.74 | 7.60 | -3.12% | 11,323 |
| Oct 10, 2024 | 8.02 | 8.04 | 7.98 | 7.98 | 7.84 | 0.81% | 1,971 |
| Oct 9, 2024 | 8.03 | 8.03 | 7.92 | 7.92 | 7.78 | -1.63% | 18,359 |
| Oct 8, 2024 | 8.08 | 8.12 | 8.05 | 8.05 | 7.91 | -0.59% | 4,596 |
| Oct 7, 2024 | 8.18 | 8.18 | 8.07 | 8.10 | 7.96 | 0.36% | 2,398 |
| Oct 4, 2024 | 8.03 | 8.16 | 8.03 | 8.07 | 7.93 | -1.04% | 14,785 |
| Oct 3, 2024 | 8.17 | 8.22 | 8.16 | 8.16 | 8.01 | 1.05% | 2,371 |
| Oct 2, 2024 | 8.06 | 8.07 | 8.03 | 8.07 | 7.93 | 0.50% | 2,852 |
| Oct 1, 2024 | 8.07 | 8.17 | 7.96 | 8.03 | 7.89 | 0.75% | 20,577 |
| Sep 30, 2024 | 8.17 | 8.18 | 7.97 | 7.97 | 7.83 | -1.57% | 11,494 |
| Sep 27, 2024 | 8.13 | 8.13 | 8.02 | 8.10 | 7.96 | -0.30% | 17,058 |