ProShares UltraShort Industrials (SIJ)
NYSEARCA: SIJ · Real-Time Price · USD
12.25
+0.09 (0.76%)
At close: Sep 5, 2025, 4:00 PM
12.25
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
SIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.31 | 12.43 | 12.31 | 12.44 | - | 2.27% | 617 |
| Sep 4, 2025 | 12.37 | 12.37 | 12.16 | 12.16 | 12.16 | -2.27% | 4,212 |
| Sep 3, 2025 | 12.41 | 12.50 | 12.41 | 12.44 | 12.44 | 1.09% | 2,077 |
| Sep 2, 2025 | 12.33 | 12.33 | 12.31 | 12.31 | 12.31 | 2.82% | 2,838 |
| Aug 29, 2025 | 11.83 | 12.11 | 11.83 | 11.97 | 11.97 | 1.20% | 2,517 |
| Aug 28, 2025 | 11.84 | 11.85 | 11.83 | 11.83 | 11.83 | -0.24% | 624 |
| Aug 27, 2025 | 11.83 | 11.86 | 11.82 | 11.86 | 11.86 | -0.12% | 1,030 |
| Aug 26, 2025 | 11.99 | 11.99 | 11.87 | 11.87 | 11.87 | 1.37% | 1,106 |
| Aug 25, 2025 | 12.40 | 12.40 | 11.71 | 11.71 | 11.71 | -1.40% | 5,460 |
| Aug 22, 2025 | 11.72 | 11.88 | 11.68 | 11.88 | 11.88 | -3.08% | 3,026 |
| Aug 21, 2025 | 12.22 | 12.25 | 12.17 | 12.25 | 12.25 | 0.77% | 861 |
| Aug 20, 2025 | 12.34 | 12.34 | 12.16 | 12.16 | 12.16 | -0.09% | 1,422 |
| Aug 19, 2025 | 12.18 | 12.18 | 12.17 | 12.17 | 12.17 | -0.06% | 608 |
| Aug 18, 2025 | 12.25 | 12.27 | 12.18 | 12.18 | 12.18 | -0.91% | 859 |
| Aug 15, 2025 | 12.25 | 12.29 | 12.24 | 12.29 | 12.29 | 1.29% | 1,022 |
| Aug 14, 2025 | 12.05 | 12.14 | 12.05 | 12.13 | 12.13 | 1.64% | 3,864 |
| Aug 13, 2025 | 12.13 | 12.20 | 11.94 | 11.94 | 11.94 | -0.84% | 2,280 |
| Aug 12, 2025 | 12.07 | 12.07 | 12.04 | 12.04 | 12.04 | -2.19% | 1,164 |
| Aug 11, 2025 | 12.49 | 12.49 | 12.27 | 12.31 | 12.31 | 1.54% | 5,187 |
| Aug 8, 2025 | 12.19 | 12.22 | 12.12 | 12.12 | 12.12 | -0.75% | 6,244 |
| Aug 7, 2025 | 12.19 | 12.33 | 12.19 | 12.21 | 12.21 | 0.35% | 20,843 |
| Aug 6, 2025 | 12.21 | 12.21 | 12.17 | 12.17 | 12.17 | -0.14% | 1,588 |
| Aug 5, 2025 | 12.12 | 12.27 | 12.12 | 12.19 | 12.19 | 0.49% | 1,324 |
| Aug 4, 2025 | 12.32 | 12.32 | 12.10 | 12.13 | 12.13 | -1.69% | 9,358 |
| Aug 1, 2025 | 13.51 | 13.51 | 12.33 | 12.34 | 12.34 | 2.54% | 6,596 |
| Jul 31, 2025 | 11.90 | 12.03 | 11.89 | 12.03 | 12.03 | 0.34% | 3,805 |
| Jul 30, 2025 | 11.96 | 12.05 | 11.88 | 11.99 | 11.99 | 0.93% | 800 |
| Jul 29, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 2.43% | 162 |
| Jul 28, 2025 | 11.56 | 11.60 | 11.56 | 11.60 | 11.60 | 0.69% | 637 |
| Jul 25, 2025 | 11.66 | 11.66 | 11.51 | 11.52 | 11.52 | -1.06% | 786 |
| Jul 24, 2025 | 12.20 | 12.20 | 11.58 | 11.64 | 11.64 | -0.62% | 6,088 |
| Jul 23, 2025 | 11.87 | 11.88 | 11.69 | 11.71 | 11.71 | -3.20% | 8,672 |
| Jul 22, 2025 | 12.17 | 12.20 | 12.07 | 12.10 | 12.10 | -0.69% | 3,978 |
| Jul 21, 2025 | 12.00 | 12.18 | 12.00 | 12.18 | 12.18 | 0.78% | 2,321 |
| Jul 18, 2025 | 12.06 | 12.09 | 12.06 | 12.09 | 12.09 | 0.85% | 784 |
| Jul 17, 2025 | 12.07 | 12.12 | 11.99 | 11.99 | 11.99 | -1.83% | 1,159 |
| Jul 16, 2025 | 12.51 | 12.51 | 12.21 | 12.21 | 12.21 | -0.51% | 1,636 |
| Jul 15, 2025 | 12.18 | 12.27 | 12.18 | 12.27 | 12.27 | 1.42% | 201 |
| Jul 14, 2025 | 12.22 | 12.22 | 12.10 | 12.10 | 12.10 | -1.13% | 899 |
| Jul 11, 2025 | 12.23 | 12.29 | 12.21 | 12.24 | 12.24 | 0.58% | 3,569 |
| Jul 10, 2025 | 12.13 | 12.19 | 12.10 | 12.17 | 12.17 | -0.67% | 31,132 |
| Jul 9, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.03% | 519 |
| Jul 8, 2025 | 12.38 | 12.40 | 12.38 | 12.38 | 12.38 | -0.55% | 804 |
| Jul 7, 2025 | 12.28 | 12.50 | 12.28 | 12.45 | 12.45 | 0.74% | 1,920 |
| Jul 3, 2025 | 12.32 | 12.36 | 12.32 | 12.36 | 12.36 | -1.47% | 1,617 |
| Jul 2, 2025 | 12.57 | 12.57 | 12.54 | 12.54 | 12.54 | -0.13% | 764 |
| Jul 1, 2025 | 12.69 | 12.69 | 12.54 | 12.56 | 12.56 | -0.48% | 858 |
| Jun 30, 2025 | 12.76 | 12.84 | 12.61 | 12.62 | 12.62 | -1.10% | 1,045 |
| Jun 27, 2025 | 12.82 | 12.85 | 12.64 | 12.76 | 12.76 | -1.85% | 4,850 |
| Jun 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.21% | 197 |