ProShares UltraShort Industrials (SIJ)
NYSEARCA: SIJ · Real-Time Price · USD
15.26
0.00 (0.00%)
Aug 5, 2026, 4:00 PM EDT - Market closed
SIJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 15.05 | 15.26 | 15.05 | 15.26 | 15.26 | 0.01% | 1,698 |
| Aug 4, 2026 | 15.25 | 15.34 | 15.25 | 15.26 | 15.26 | -3.53% | 813 |
| Aug 3, 2026 | 15.95 | 16.03 | 15.82 | 15.82 | 15.82 | -3.61% | 1,610 |
| Jul 31, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.40% | 287 |
| Jul 30, 2026 | 16.85 | 17.08 | 16.63 | 16.64 | 16.64 | -2.26% | 4,882 |
| Jul 29, 2026 | 16.54 | 17.03 | 16.54 | 17.03 | 17.03 | 6.60% | 2,467 |
| Jul 28, 2026 | 15.96 | 15.97 | 15.96 | 15.97 | 15.97 | 0.62% | 257 |
| Jul 27, 2026 | 15.88 | 15.88 | 15.87 | 15.87 | 15.87 | -0.71% | 469 |
| Jul 24, 2026 | 15.93 | 16.04 | 15.87 | 15.99 | 15.99 | -0.71% | 4,086 |
| Jul 23, 2026 | 16.50 | 16.50 | 15.94 | 16.10 | 16.10 | -3.14% | 5,269 |
| Jul 22, 2026 | 16.92 | 16.92 | 16.52 | 16.62 | 16.62 | -0.31% | 986 |
| Jul 21, 2026 | 16.60 | 16.68 | 16.44 | 16.68 | 16.68 | -0.61% | 2,901 |
| Jul 20, 2026 | 16.31 | 16.90 | 16.31 | 16.78 | 16.78 | 1.57% | 2,207 |
| Jul 17, 2026 | 16.57 | 16.57 | 16.52 | 16.52 | 16.52 | 0.86% | 355 |
| Jul 16, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.22% | 115 |
| Jul 15, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.59% | 272 |
| Jul 14, 2026 | 16.15 | 16.38 | 16.15 | 16.32 | 16.32 | 0.15% | 1,339 |
| Jul 13, 2026 | 16.34 | 16.34 | 16.27 | 16.29 | 16.29 | 1.74% | 350 |
| Jul 10, 2026 | 15.95 | 16.02 | 15.95 | 16.02 | 16.02 | -1.30% | 569 |
| Jul 9, 2026 | 16.49 | 16.49 | 15.98 | 16.23 | 16.23 | -0.46% | 4,216 |
| Jul 8, 2026 | 16.38 | 16.53 | 16.25 | 16.30 | 16.30 | 2.20% | 2,327 |
| Jul 7, 2026 | 16.05 | 16.23 | 15.92 | 15.95 | 15.95 | 3.21% | 4,748 |
| Jul 6, 2026 | 15.45 | 15.53 | 15.45 | 15.45 | 15.45 | -1.60% | 1,719 |
| Jul 2, 2026 | 15.57 | 15.94 | 15.44 | 15.71 | 15.70 | -0.31% | 4,286 |
| Jul 1, 2026 | 15.60 | 15.75 | 15.60 | 15.75 | 15.75 | 2.02% | 395 |
| Jun 30, 2026 | 15.62 | 15.62 | 15.44 | 15.44 | 15.44 | -2.93% | 335 |
| Jun 29, 2026 | 16.30 | 16.30 | 15.91 | 15.91 | 15.91 | -1.43% | 910 |
| Jun 26, 2026 | 17.25 | 18.00 | 15.95 | 16.14 | 16.14 | 2.85% | 2,509 |
| Jun 25, 2026 | 15.71 | 15.71 | 15.25 | 15.69 | 15.69 | -3.98% | 4,459 |
| Jun 24, 2026 | 16.17 | 16.54 | 16.17 | 16.34 | 16.34 | -2.38% | 2,290 |
| Jun 23, 2026 | 16.75 | 16.90 | 16.73 | 16.86 | 16.74 | 4.06% | 1,247 |
| Jun 22, 2026 | 16.21 | 16.25 | 16.21 | 16.21 | 16.09 | -1.19% | 982 |
| Jun 18, 2026 | 15.97 | 16.40 | 15.97 | 16.40 | 16.28 | -1.65% | 358 |
| Jun 17, 2026 | 16.60 | 16.68 | 16.25 | 16.68 | 16.55 | 0.59% | 1,238 |
| Jun 16, 2026 | 16.54 | 16.58 | 16.54 | 16.58 | 16.45 | -1.61% | 404 |
| Jun 15, 2026 | 16.63 | 16.85 | 16.57 | 16.85 | 16.72 | -2.82% | 3,982 |
| Jun 12, 2026 | 17.27 | 17.48 | 17.27 | 17.34 | 17.21 | -1.33% | 4,339 |
| Jun 11, 2026 | 18.55 | 18.55 | 17.42 | 17.57 | 17.44 | -6.35% | 2,104 |
| Jun 10, 2026 | 18.16 | 18.76 | 18.16 | 18.76 | 18.62 | 7.07% | 3,751 |
| Jun 9, 2026 | 17.54 | 18.14 | 17.52 | 17.52 | 17.39 | -2.17% | 801 |
| Jun 8, 2026 | 17.51 | 17.91 | 17.49 | 17.91 | 17.78 | 0.81% | 64,831 |
| Jun 5, 2026 | 17.41 | 17.86 | 17.41 | 17.77 | 17.63 | 2.05% | 3,451 |
| Jun 4, 2026 | 17.52 | 17.69 | 17.41 | 17.41 | 17.28 | -2.08% | 810 |
| Jun 3, 2026 | 17.48 | 17.78 | 17.48 | 17.78 | 17.65 | -0.08% | 62,939 |
| Jun 2, 2026 | 18.79 | 18.79 | 17.79 | 17.79 | 17.66 | -1.77% | 2,841 |
| Jun 1, 2026 | 18.27 | 18.53 | 18.09 | 18.11 | 17.98 | 0.59% | 2,485 |
| May 29, 2026 | 17.90 | 18.05 | 17.86 | 18.01 | 17.87 | 0.82% | 4,358 |
| May 28, 2026 | 17.93 | 17.93 | 17.80 | 17.86 | 17.73 | 0.84% | 3,137 |
| May 27, 2026 | 17.54 | 17.77 | 17.54 | 17.71 | 17.58 | 0.28% | 2,911 |
| May 26, 2026 | 17.84 | 17.84 | 17.66 | 17.66 | 17.53 | -0.90% | 1,559 |