ProShares UltraShort Industrials (SIJ)
NYSEARCA: SIJ · Real-Time Price · USD
7.55
-0.16 (-2.01%)
Nov 21, 2024, 10:12 AM EST - Market open
SIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.74 | 7.75 | 7.71 | 7.71 | 7.71 | -0.16% | 742 |
| Nov 19, 2024 | 7.80 | 7.80 | 7.72 | 7.72 | 7.72 | 0.17% | 1,223 |
| Nov 18, 2024 | 7.69 | 7.70 | 7.69 | 7.70 | 7.70 | 0.57% | 232 |
| Nov 15, 2024 | 7.55 | 7.69 | 7.55 | 7.66 | 7.66 | 0.91% | 6,864 |
| Nov 14, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 3.39% | 680 |
| Nov 13, 2024 | 7.40 | 7.40 | 7.31 | 7.34 | 7.34 | -0.41% | 1,765 |
| Nov 12, 2024 | 7.30 | 7.37 | 7.30 | 7.37 | 7.37 | 1.74% | 7,163 |
| Nov 11, 2024 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | -1.28% | 4,084 |
| Nov 8, 2024 | 7.50 | 7.50 | 7.31 | 7.34 | 7.34 | -2.08% | 7,372 |
| Nov 7, 2024 | 7.45 | 7.50 | 7.44 | 7.50 | 7.50 | 1.24% | 1,191 |
| Nov 6, 2024 | 7.50 | 7.65 | 7.39 | 7.40 | 7.40 | -7.68% | 30,041 |
| Nov 5, 2024 | 8.22 | 8.22 | 8.02 | 8.02 | 8.02 | -3.55% | 9,226 |
| Nov 4, 2024 | 8.24 | 8.32 | 8.21 | 8.32 | 8.32 | 0.41% | 2,909 |
| Nov 1, 2024 | 8.23 | 8.28 | 8.17 | 8.28 | 8.28 | 0.01% | 9,827 |
| Oct 31, 2024 | 8.29 | 8.32 | 8.22 | 8.28 | 8.28 | 2.10% | 19,694 |
| Oct 30, 2024 | 8.07 | 8.11 | 8.06 | 8.11 | 8.11 | 0.37% | 2,064 |
| Oct 29, 2024 | 8.12 | 8.17 | 8.03 | 8.08 | 8.08 | 0.36% | 6,074 |
| Oct 28, 2024 | 8.02 | 8.05 | 8.02 | 8.05 | 8.05 | -0.60% | 4,207 |
| Oct 25, 2024 | 7.97 | 8.14 | 7.97 | 8.10 | 8.10 | 0.70% | 6,758 |
| Oct 24, 2024 | 8.02 | 8.07 | 8.01 | 8.04 | 8.04 | 1.25% | 8,715 |
| Oct 23, 2024 | 7.97 | 7.99 | 7.90 | 7.95 | 7.95 | 0.71% | 7,011 |
| Oct 22, 2024 | 7.92 | 7.97 | 7.86 | 7.89 | 7.89 | 2.59% | 27,431 |
| Oct 21, 2024 | 7.66 | 7.71 | 7.66 | 7.69 | 7.69 | 0.79% | 1,744 |
| Oct 18, 2024 | 7.64 | 7.65 | 7.63 | 7.63 | 7.63 | -0.68% | 4,320 |
| Oct 17, 2024 | 7.66 | 7.68 | 7.66 | 7.68 | 7.68 | 0.60% | 2,016 |
| Oct 16, 2024 | 7.66 | 7.66 | 7.64 | 7.64 | 7.64 | -1.55% | 443 |
| Oct 15, 2024 | 7.70 | 7.76 | 7.63 | 7.76 | 7.76 | 1.78% | 2,633 |
| Oct 14, 2024 | 7.78 | 7.78 | 7.62 | 7.62 | 7.62 | -1.49% | 5,206 |
| Oct 11, 2024 | 7.91 | 7.91 | 7.74 | 7.74 | 7.74 | -3.12% | 11,323 |
| Oct 10, 2024 | 8.02 | 8.04 | 7.98 | 7.98 | 7.98 | 0.81% | 1,971 |
| Oct 9, 2024 | 8.03 | 8.03 | 7.92 | 7.92 | 7.92 | -1.63% | 18,359 |
| Oct 8, 2024 | 8.08 | 8.12 | 8.05 | 8.05 | 8.05 | -0.59% | 4,596 |
| Oct 7, 2024 | 8.18 | 8.18 | 8.07 | 8.10 | 8.10 | 0.36% | 2,398 |
| Oct 4, 2024 | 8.03 | 8.16 | 8.03 | 8.07 | 8.07 | -1.04% | 14,785 |
| Oct 3, 2024 | 8.17 | 8.22 | 8.16 | 8.16 | 8.16 | 1.05% | 2,371 |
| Oct 2, 2024 | 8.06 | 8.07 | 8.03 | 8.07 | 8.07 | 0.50% | 2,852 |
| Oct 1, 2024 | 8.07 | 8.17 | 7.96 | 8.03 | 8.03 | 0.75% | 20,577 |
| Sep 30, 2024 | 8.17 | 8.18 | 7.97 | 7.97 | 7.97 | -1.57% | 11,494 |
| Sep 27, 2024 | 8.13 | 8.13 | 8.02 | 8.10 | 8.10 | -0.30% | 17,058 |
| Sep 26, 2024 | 8.08 | 8.13 | 8.06 | 8.12 | 8.12 | -1.44% | 7,430 |
| Sep 25, 2024 | 8.14 | 8.24 | 8.10 | 8.24 | 8.24 | -0.36% | 6,866 |
| Sep 24, 2024 | 8.33 | 8.33 | 8.26 | 8.27 | 8.16 | -1.19% | 8,624 |
| Sep 23, 2024 | 8.44 | 8.44 | 8.35 | 8.37 | 8.26 | -1.41% | 21,511 |
| Sep 20, 2024 | 8.42 | 8.54 | 8.42 | 8.49 | 8.38 | 1.70% | 18,068 |
| Sep 19, 2024 | 8.42 | 8.44 | 8.32 | 8.35 | 8.24 | -3.27% | 9,111 |
| Sep 18, 2024 | 8.56 | 8.63 | 8.46 | 8.63 | 8.52 | 0.70% | 10,416 |
| Sep 17, 2024 | 8.62 | 8.72 | 8.56 | 8.57 | 8.46 | -1.51% | 6,080 |
| Sep 16, 2024 | 8.70 | 8.79 | 8.65 | 8.70 | 8.59 | -1.01% | 5,722 |
| Sep 13, 2024 | 8.98 | 8.98 | 8.74 | 8.79 | 8.67 | -2.20% | 12,247 |
| Sep 12, 2024 | 9.08 | 9.08 | 8.98 | 8.99 | 8.87 | -1.23% | 5,212 |
| Sep 11, 2024 | 9.30 | 9.54 | 9.10 | 9.10 | 8.98 | -0.11% | 10,489 |
| Sep 10, 2024 | 9.25 | 9.28 | 9.11 | 9.11 | 8.99 | -0.65% | 6,271 |
| Sep 9, 2024 | 9.36 | 9.36 | 9.08 | 9.17 | 9.05 | -2.93% | 16,835 |
| Sep 6, 2024 | 9.13 | 9.45 | 9.12 | 9.45 | 9.32 | 3.25% | 10,857 |
| Sep 5, 2024 | 9.02 | 9.33 | 9.02 | 9.15 | 9.03 | 1.32% | 6,933 |
| Sep 4, 2024 | 8.96 | 9.07 | 8.96 | 9.03 | 8.91 | -0.32% | 5,708 |
| Sep 3, 2024 | 8.90 | 9.12 | 8.90 | 9.06 | 8.94 | 4.56% | 5,587 |
| Aug 30, 2024 | 8.82 | 8.88 | 8.67 | 8.67 | 8.55 | -2.20% | 1,878 |
| Aug 29, 2024 | 8.86 | 8.86 | 8.69 | 8.86 | 8.74 | -1.11% | 10,406 |
| Aug 28, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.84 | 0.06% | 842 |
| Aug 27, 2024 | 9.02 | 9.02 | 8.95 | 8.95 | 8.84 | -0.16% | 153 |
| Aug 26, 2024 | 8.91 | 8.97 | 8.90 | 8.97 | 8.85 | 0.09% | 5,958 |
| Aug 23, 2024 | 9.02 | 9.02 | 8.90 | 8.96 | 8.84 | -1.97% | 5,692 |
| Aug 22, 2024 | 9.06 | 9.14 | 9.06 | 9.14 | 9.02 | 0.61% | 2,189 |
| Aug 21, 2024 | 9.14 | 9.14 | 9.09 | 9.09 | 8.97 | -1.10% | 1,480 |
| Aug 20, 2024 | 9.22 | 9.22 | 9.19 | 9.19 | 9.07 | 0.33% | 609 |
| Aug 19, 2024 | 9.18 | 9.22 | 9.14 | 9.16 | 9.04 | -0.69% | 2,231 |
| Aug 16, 2024 | 9.30 | 9.30 | 9.22 | 9.22 | 9.10 | -0.07% | 340 |
| Aug 15, 2024 | 9.33 | 9.33 | 9.20 | 9.23 | 9.10 | -2.34% | 6,497 |
| Aug 14, 2024 | 9.50 | 9.52 | 9.45 | 9.45 | 9.32 | -0.56% | 1,743 |
| Aug 13, 2024 | 9.65 | 9.75 | 9.50 | 9.50 | 9.38 | -2.26% | 1,957 |
| Aug 12, 2024 | 9.75 | 9.75 | 9.63 | 9.72 | 9.59 | 1.78% | 4,819 |
| Aug 9, 2024 | 9.73 | 9.73 | 9.55 | 9.55 | 9.42 | -0.93% | 13,642 |
| Aug 8, 2024 | 9.82 | 9.82 | 9.64 | 9.64 | 9.51 | -4.35% | 6,216 |
| Aug 7, 2024 | 9.86 | 10.08 | 9.65 | 10.08 | 9.95 | 1.12% | 2,712 |
| Aug 6, 2024 | 9.86 | 9.97 | 9.77 | 9.97 | 9.84 | -2.40% | 3,660 |
| Aug 5, 2024 | 10.27 | 10.44 | 10.12 | 10.21 | 10.08 | 3.56% | 13,167 |
| Aug 2, 2024 | 9.58 | 10.02 | 9.58 | 9.86 | 9.73 | 4.27% | 4,612 |
| Aug 1, 2024 | 9.22 | 9.50 | 9.22 | 9.46 | 9.33 | 3.01% | 3,035 |
| Jul 31, 2024 | 9.17 | 9.18 | 8.95 | 9.18 | 9.06 | -1.17% | 4,920 |
| Jul 30, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.17 | -0.84% | 77 |
| Jul 29, 2024 | 9.37 | 9.37 | 9.34 | 9.37 | 9.25 | 0.40% | 2,153 |
| Jul 26, 2024 | 9.41 | 9.41 | 9.21 | 9.33 | 9.21 | -3.41% | 4,352 |
| Jul 25, 2024 | 9.59 | 9.66 | 9.35 | 9.66 | 9.53 | -1.51% | 5,845 |
| Jul 24, 2024 | 9.50 | 9.81 | 9.50 | 9.81 | 9.68 | 4.43% | 1,849 |
| Jul 23, 2024 | 9.33 | 9.39 | 9.33 | 9.39 | 9.27 | 0.40% | 718 |
| Jul 22, 2024 | 9.56 | 9.56 | 9.36 | 9.36 | 9.23 | -2.65% | 2,597 |
| Jul 19, 2024 | 9.50 | 9.61 | 9.49 | 9.61 | 9.48 | 2.13% | 4,769 |
| Jul 18, 2024 | 9.16 | 9.41 | 9.16 | 9.41 | 9.29 | 1.50% | 1,142 |
| Jul 17, 2024 | 9.11 | 9.27 | 9.11 | 9.27 | 9.15 | 2.67% | 2,688 |
| Jul 16, 2024 | 9.17 | 9.17 | 9.00 | 9.03 | 8.91 | -5.19% | 7,041 |
| Jul 15, 2024 | 9.48 | 9.52 | 9.48 | 9.52 | 9.40 | -1.17% | 1,387 |
| Jul 12, 2024 | 9.62 | 9.64 | 9.61 | 9.64 | 9.51 | -0.99% | 590 |
| Jul 11, 2024 | 9.78 | 9.78 | 9.71 | 9.73 | 9.61 | -3.82% | 3,918 |
| Jul 10, 2024 | 10.13 | 10.16 | 10.00 | 10.12 | 9.99 | -0.33% | 29,422 |
| Jul 9, 2024 | 10.10 | 10.15 | 10.10 | 10.15 | 10.02 | 0.76% | 2,435 |
| Jul 8, 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 9.94 | -0.18% | 308 |
| Jul 5, 2024 | 10.13 | 10.13 | 10.09 | 10.09 | 9.96 | 1.05% | 419 |
| Jul 3, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.86 | -0.97% | 248 |
| Jul 2, 2024 | 10.20 | 10.20 | 10.08 | 10.09 | 9.95 | -0.93% | 3,678 |