ProShares UltraShort Industrials (SIJ)
NYSEARCA: SIJ · Real-Time Price · USD
10.51
+0.33 (3.27%)
At close: Mar 20, 2026, 4:00 PM EDT
10.51
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT
SIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10.27 | 10.65 | 10.14 | 10.51 | 10.51 | 3.27% | 19,922 |
| Mar 19, 2026 | 10.25 | 10.38 | 10.08 | 10.18 | 10.18 | 1.36% | 39,749 |
| Mar 18, 2026 | 9.97 | 10.04 | 9.81 | 10.04 | 10.04 | 1.83% | 23,643 |
| Mar 17, 2026 | 9.80 | 9.98 | 9.78 | 9.86 | 9.86 | -0.40% | 5,505 |
| Mar 16, 2026 | 9.99 | 9.99 | 9.80 | 9.90 | 9.90 | -2.08% | 9,804 |
| Mar 13, 2026 | 9.95 | 10.18 | 9.84 | 10.11 | 10.11 | 0.95% | 28,819 |
| Mar 12, 2026 | 9.66 | 10.02 | 9.66 | 10.02 | 10.02 | 5.12% | 34,763 |
| Mar 11, 2026 | 9.58 | 9.65 | 9.47 | 9.53 | 9.53 | 0.50% | 29,569 |
| Mar 10, 2026 | 9.32 | 9.48 | 9.20 | 9.48 | 9.48 | 1.07% | 36,368 |
| Mar 9, 2026 | 9.79 | 9.89 | 9.38 | 9.38 | 9.38 | -0.64% | 113,211 |
| Mar 6, 2026 | 9.57 | 9.63 | 9.41 | 9.44 | 9.44 | 1.72% | 45,214 |
| Mar 5, 2026 | 8.92 | 9.43 | 8.92 | 9.28 | 9.28 | 5.22% | 117,202 |
| Mar 4, 2026 | 8.89 | 8.97 | 8.79 | 8.82 | 8.82 | -0.56% | 44,799 |
| Mar 3, 2026 | 8.91 | 9.15 | 8.82 | 8.87 | 8.87 | 3.26% | 90,166 |
| Mar 2, 2026 | 8.89 | 8.89 | 8.51 | 8.59 | 8.59 | -1.82% | 65,205 |
| Feb 27, 2026 | 8.88 | 8.90 | 8.75 | 8.75 | 8.75 | -0.25% | 7,265 |
| Feb 26, 2026 | 8.75 | 8.98 | 8.74 | 8.77 | 8.77 | -1.12% | 6,679 |
| Feb 25, 2026 | 8.70 | 8.93 | 8.70 | 8.87 | 8.87 | 1.56% | 3,163 |
| Feb 24, 2026 | 8.92 | 8.97 | 8.71 | 8.73 | 8.73 | -2.60% | 7,073 |
| Feb 23, 2026 | 8.78 | 8.99 | 8.78 | 8.97 | 8.97 | 2.84% | 41,797 |
| Feb 20, 2026 | 8.86 | 8.86 | 8.64 | 8.72 | 8.72 | -1.04% | 9,275 |
| Feb 19, 2026 | 8.90 | 8.90 | 8.76 | 8.81 | 8.81 | -1.11% | 6,500 |
| Feb 18, 2026 | 8.90 | 8.99 | 8.85 | 8.91 | 8.91 | -0.20% | 11,730 |
| Feb 17, 2026 | 9.20 | 9.20 | 8.85 | 8.93 | 8.93 | -1.02% | 11,072 |
| Feb 13, 2026 | 9.17 | 9.17 | 8.92 | 9.02 | 9.02 | -1.74% | 5,457 |
| Feb 12, 2026 | 8.81 | 9.18 | 8.64 | 9.18 | 9.18 | 2.72% | 16,606 |
| Feb 11, 2026 | 8.90 | 9.01 | 8.73 | 8.94 | 8.94 | -0.95% | 55,502 |
| Feb 10, 2026 | 9.05 | 9.05 | 8.96 | 9.02 | 9.02 | -0.18% | 4,297 |
| Feb 9, 2026 | 9.10 | 9.10 | 9.01 | 9.04 | 9.04 | -0.56% | 3,385 |
| Feb 6, 2026 | 10.39 | 10.39 | 9.09 | 9.09 | 9.09 | -5.87% | 359,653 |
| Feb 5, 2026 | 9.69 | 9.72 | 9.58 | 9.66 | 9.66 | 1.43% | 8,216 |
| Feb 4, 2026 | 9.40 | 9.68 | 9.37 | 9.52 | 9.52 | -0.51% | 8,860 |
| Feb 3, 2026 | 9.81 | 9.81 | 9.46 | 9.57 | 9.57 | -1.44% | 9,994 |
| Feb 2, 2026 | 10.04 | 10.04 | 9.71 | 9.71 | 9.71 | -2.72% | 18,973 |
| Jan 30, 2026 | 9.97 | 10.15 | 9.93 | 9.98 | 9.98 | 1.24% | 10,126 |
| Jan 29, 2026 | 9.91 | 10.10 | 9.86 | 9.86 | 9.86 | -2.62% | 9,427 |
| Jan 28, 2026 | 10.20 | 10.20 | 10.08 | 10.13 | 10.12 | 1.07% | 1,276 |
| Jan 27, 2026 | 10.01 | 10.03 | 9.98 | 10.02 | 10.02 | -0.91% | 2,947 |
| Jan 26, 2026 | 10.20 | 10.20 | 10.09 | 10.11 | 10.11 | -0.18% | 12,491 |
| Jan 23, 2026 | 10.00 | 10.18 | 9.97 | 10.13 | 10.13 | 1.70% | 1,618 |
| Jan 22, 2026 | 9.89 | 9.96 | 9.89 | 9.96 | 9.96 | 1.03% | 1,025 |
| Jan 21, 2026 | 10.04 | 10.13 | 9.82 | 9.86 | 9.86 | -3.34% | 15,244 |
| Jan 20, 2026 | 10.63 | 10.63 | 9.98 | 10.20 | 10.20 | 4.08% | 4,916 |
| Jan 16, 2026 | 9.92 | 10.21 | 9.60 | 9.80 | 9.80 | -1.34% | 7,959 |
| Jan 15, 2026 | 9.91 | 9.94 | 9.91 | 9.93 | 9.93 | -1.86% | 1,401 |
| Jan 14, 2026 | 9.85 | 10.26 | 9.85 | 10.12 | 10.12 | -0.27% | 1,062 |
| Jan 13, 2026 | 10.15 | 10.15 | 10.13 | 10.15 | 10.15 | -1.01% | 432 |
| Jan 12, 2026 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | -1.16% | 1,188 |
| Jan 9, 2026 | 10.51 | 10.51 | 10.36 | 10.37 | 10.37 | -2.17% | 7,618 |
| Jan 8, 2026 | 10.74 | 10.74 | 10.58 | 10.60 | 10.60 | -1.58% | 1,731 |