ProShares UltraShort Industrials (SIJ)
NYSEARCA: SIJ · Real-Time Price · USD
17.77
+0.36 (2.05%)
At close: Jun 5, 2026, 4:00 PM EDT
17.77
0.00 (0.00%)
After-hours: Jun 5, 2026, 8:00 PM EDT
SIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 17.41 | 17.86 | 17.41 | 17.77 | 17.77 | 2.05% | 3,451 |
| Jun 4, 2026 | 17.52 | 17.69 | 17.41 | 17.41 | 17.41 | -2.08% | 810 |
| Jun 3, 2026 | 17.48 | 17.78 | 17.48 | 17.78 | 17.78 | -0.08% | 62,939 |
| Jun 2, 2026 | 18.79 | 18.79 | 17.79 | 17.79 | 17.79 | -1.77% | 2,841 |
| Jun 1, 2026 | 18.27 | 18.53 | 18.09 | 18.11 | 18.11 | 0.59% | 2,485 |
| May 29, 2026 | 17.90 | 18.05 | 17.86 | 18.01 | 18.01 | 0.82% | 4,358 |
| May 28, 2026 | 17.93 | 17.93 | 17.80 | 17.86 | 17.86 | 0.84% | 3,137 |
| May 27, 2026 | 17.54 | 17.77 | 17.54 | 17.71 | 17.71 | 0.28% | 2,911 |
| May 26, 2026 | 17.84 | 17.84 | 17.66 | 17.66 | 17.66 | -0.90% | 1,559 |
| May 22, 2026 | 18.24 | 18.46 | 17.82 | 17.82 | 17.82 | -3.70% | 5,866 |
| May 21, 2026 | 18.56 | 18.64 | 18.44 | 18.51 | 18.51 | 0.05% | 1,107 |
| May 20, 2026 | 18.92 | 18.92 | 18.32 | 18.50 | 18.50 | -2.31% | 16,976 |
| May 19, 2026 | 18.89 | 19.08 | 18.62 | 18.93 | 18.93 | 2.25% | 13,803 |
| May 18, 2026 | 18.40 | 18.88 | 18.32 | 18.52 | 18.52 | 0.99% | 5,719 |
| May 15, 2026 | 18.16 | 18.40 | 18.10 | 18.34 | 18.34 | 3.51% | 3,696 |
| May 14, 2026 | 17.72 | 17.94 | 17.68 | 17.72 | 17.72 | -0.69% | 3,464 |
| May 13, 2026 | 17.60 | 18.00 | 17.60 | 17.84 | 17.84 | 1.02% | 1,301 |
| May 12, 2026 | 18.04 | 18.12 | 17.56 | 17.66 | 17.66 | 0.64% | 3,805 |
| May 11, 2026 | 17.78 | 17.82 | 17.55 | 17.55 | 17.55 | -2.24% | 1,954 |
| May 8, 2026 | 17.68 | 17.95 | 17.68 | 17.95 | 17.95 | 0.95% | 1,400 |
| May 7, 2026 | 16.92 | 17.86 | 16.92 | 17.78 | 17.78 | 3.74% | 1,911 |
| May 6, 2026 | 17.40 | 17.56 | 17.14 | 17.14 | 17.14 | -5.51% | 8,833 |
| May 5, 2026 | 18.16 | 18.16 | 18.07 | 18.14 | 18.14 | -1.58% | 264 |
| May 4, 2026 | 18.22 | 18.50 | 18.00 | 18.43 | 18.43 | 2.44% | 6,617 |
| May 1, 2026 | 17.73 | 18.04 | 17.73 | 17.99 | 17.99 | 1.76% | 6,270 |
| Apr 30, 2026 | 18.20 | 18.20 | 17.68 | 17.68 | 17.68 | -5.69% | 7,719 |
| Apr 29, 2026 | 18.54 | 18.75 | 18.45 | 18.75 | 18.75 | 1.24% | 589 |
| Apr 28, 2026 | 18.40 | 18.82 | 18.36 | 18.52 | 18.52 | 2.09% | 2,867 |
| Apr 27, 2026 | 18.16 | 18.27 | 18.13 | 18.14 | 18.14 | 0.11% | 1,868 |
| Apr 24, 2026 | 18.26 | 18.26 | 18.04 | 18.12 | 18.12 | 1.68% | 3,042 |
| Apr 23, 2026 | 18.28 | 18.28 | 17.62 | 17.82 | 17.82 | -3.26% | 6,955 |
| Apr 22, 2026 | 18.16 | 18.56 | 18.14 | 18.42 | 18.42 | 0.28% | 3,683 |
| Apr 21, 2026 | 17.72 | 18.46 | 17.72 | 18.37 | 18.37 | 2.76% | 2,486 |
| Apr 20, 2026 | 18.11 | 18.11 | 17.86 | 17.87 | 17.87 | -0.36% | 1,610 |
| Apr 17, 2026 | 18.20 | 18.20 | 17.64 | 17.94 | 17.94 | -3.59% | 11,510 |
| Apr 16, 2026 | 18.27 | 18.64 | 18.27 | 18.61 | 18.61 | 0.90% | 3,498 |
| Apr 15, 2026 | 17.90 | 18.64 | 17.90 | 18.44 | 18.44 | 2.79% | 3,249 |
| Apr 14, 2026 | 17.86 | 18.10 | 17.82 | 17.94 | 17.94 | -0.99% | 6,907 |
| Apr 13, 2026 | 18.56 | 18.56 | 18.04 | 18.12 | 18.12 | -1.09% | 8,301 |
| Apr 10, 2026 | 18.14 | 18.36 | 18.14 | 18.32 | 18.32 | 0.77% | 2,175 |
| Apr 9, 2026 | 18.58 | 18.58 | 18.02 | 18.18 | 18.18 | -1.83% | 10,669 |
| Apr 8, 2026 | 18.68 | 18.86 | 18.22 | 18.52 | 18.52 | -7.77% | 22,837 |
| Apr 7, 2026 | 20.36 | 20.40 | 20.02 | 20.08 | 20.08 | 0.70% | 7,496 |
| Apr 6, 2026 | 20.12 | 20.34 | 19.94 | 19.94 | 19.94 | 0.91% | 6,380 |
| Apr 2, 2026 | 20.70 | 20.77 | 19.76 | 19.76 | 19.76 | -0.95% | 18,991 |
| Apr 1, 2026 | 20.12 | 20.23 | 19.74 | 19.95 | 19.95 | -4.18% | 19,200 |
| Mar 31, 2026 | 21.76 | 21.76 | 20.62 | 20.82 | 20.82 | -5.96% | 32,075 |
| Mar 30, 2026 | 21.22 | 22.24 | 21.22 | 22.14 | 22.14 | 3.65% | 13,719 |
| Mar 27, 2026 | 21.10 | 21.48 | 20.90 | 21.36 | 21.36 | 2.28% | 31,588 |
| Mar 26, 2026 | 20.16 | 20.90 | 20.08 | 20.88 | 20.88 | 5.05% | 36,958 |