ProShares UltraShort Industrials (SIJ)
NYSEARCA: SIJ · Real-Time Price · USD
9.17
+0.31 (3.51%)
At close: May 15, 2026, 4:00 PM EDT
9.17
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
SIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9.08 | 9.20 | 9.05 | 9.17 | 9.17 | 3.50% | 7,393 |
| May 14, 2026 | 8.86 | 8.97 | 8.84 | 8.86 | 8.86 | -0.70% | 6,928 |
| May 13, 2026 | 8.80 | 9.00 | 8.80 | 8.92 | 8.92 | 1.02% | 2,603 |
| May 12, 2026 | 9.02 | 9.06 | 8.78 | 8.83 | 8.83 | 0.65% | 7,610 |
| May 11, 2026 | 8.89 | 8.91 | 8.77 | 8.77 | 8.77 | -2.24% | 3,908 |
| May 8, 2026 | 8.84 | 8.97 | 8.84 | 8.97 | 8.97 | 0.94% | 2,800 |
| May 7, 2026 | 8.46 | 8.93 | 8.46 | 8.89 | 8.89 | 3.73% | 3,823 |
| May 6, 2026 | 8.70 | 8.78 | 8.57 | 8.57 | 8.57 | -5.51% | 17,666 |
| May 5, 2026 | 9.08 | 9.08 | 9.04 | 9.07 | 9.07 | -1.58% | 529 |
| May 4, 2026 | 9.11 | 9.25 | 9.00 | 9.22 | 9.22 | 2.43% | 13,234 |
| May 1, 2026 | 8.87 | 9.02 | 8.87 | 9.00 | 9.00 | 1.76% | 12,541 |
| Apr 30, 2026 | 9.10 | 9.10 | 8.84 | 8.84 | 8.84 | -5.70% | 15,439 |
| Apr 29, 2026 | 9.27 | 9.38 | 9.23 | 9.38 | 9.38 | 1.24% | 1,178 |
| Apr 28, 2026 | 9.20 | 9.41 | 9.18 | 9.26 | 9.26 | 2.09% | 5,734 |
| Apr 27, 2026 | 9.08 | 9.13 | 9.07 | 9.07 | 9.07 | 0.11% | 3,736 |
| Apr 24, 2026 | 9.13 | 9.13 | 9.02 | 9.06 | 9.06 | 1.68% | 6,085 |
| Apr 23, 2026 | 9.14 | 9.14 | 8.81 | 8.91 | 8.91 | -3.26% | 13,911 |
| Apr 22, 2026 | 9.08 | 9.28 | 9.07 | 9.21 | 9.21 | 0.28% | 7,367 |
| Apr 21, 2026 | 8.86 | 9.23 | 8.86 | 9.18 | 9.18 | 2.76% | 4,973 |
| Apr 20, 2026 | 9.06 | 9.06 | 8.93 | 8.94 | 8.94 | -0.36% | 3,220 |
| Apr 17, 2026 | 9.10 | 9.10 | 8.82 | 8.97 | 8.97 | -3.59% | 23,020 |
| Apr 16, 2026 | 9.14 | 9.32 | 9.14 | 9.30 | 9.30 | 0.90% | 6,996 |
| Apr 15, 2026 | 8.95 | 9.32 | 8.95 | 9.22 | 9.22 | 2.79% | 6,498 |
| Apr 14, 2026 | 8.93 | 9.05 | 8.91 | 8.97 | 8.97 | -0.99% | 13,815 |
| Apr 13, 2026 | 9.28 | 9.28 | 9.02 | 9.06 | 9.06 | -1.09% | 16,603 |
| Apr 10, 2026 | 9.07 | 9.18 | 9.07 | 9.16 | 9.16 | 0.77% | 4,350 |
| Apr 9, 2026 | 9.29 | 9.29 | 9.01 | 9.09 | 9.09 | -1.84% | 21,339 |
| Apr 8, 2026 | 9.34 | 9.43 | 9.11 | 9.26 | 9.26 | -7.77% | 45,674 |
| Apr 7, 2026 | 10.18 | 10.20 | 10.01 | 10.04 | 10.04 | 0.70% | 14,993 |
| Apr 6, 2026 | 10.06 | 10.17 | 9.97 | 9.97 | 9.97 | 0.91% | 12,760 |
| Apr 2, 2026 | 10.35 | 10.39 | 9.88 | 9.88 | 9.88 | -0.95% | 37,982 |
| Apr 1, 2026 | 10.06 | 10.12 | 9.87 | 9.98 | 9.98 | -4.18% | 38,401 |
| Mar 31, 2026 | 10.88 | 10.88 | 10.31 | 10.41 | 10.41 | -5.96% | 64,151 |
| Mar 30, 2026 | 10.61 | 11.12 | 10.61 | 11.07 | 11.07 | 3.65% | 27,438 |
| Mar 27, 2026 | 10.55 | 10.74 | 10.45 | 10.68 | 10.68 | 2.28% | 63,177 |
| Mar 26, 2026 | 10.08 | 10.45 | 10.04 | 10.44 | 10.44 | 5.05% | 73,916 |
| Mar 25, 2026 | 9.87 | 9.98 | 9.85 | 9.94 | 9.94 | -1.91% | 8,565 |
| Mar 24, 2026 | 10.48 | 10.48 | 10.07 | 10.13 | 10.11 | -0.65% | 94,308 |
| Mar 23, 2026 | 10.06 | 10.25 | 9.83 | 10.20 | 10.17 | -2.95% | 32,251 |
| Mar 20, 2026 | 10.27 | 10.65 | 10.14 | 10.51 | 10.48 | 3.27% | 19,922 |
| Mar 19, 2026 | 10.25 | 10.38 | 10.08 | 10.18 | 10.15 | 1.36% | 39,783 |
| Mar 18, 2026 | 9.97 | 10.04 | 9.81 | 10.04 | 10.01 | 1.83% | 23,643 |
| Mar 17, 2026 | 9.80 | 9.98 | 9.78 | 9.86 | 9.83 | -0.40% | 6,344 |
| Mar 16, 2026 | 9.99 | 9.99 | 9.80 | 9.90 | 9.87 | -2.08% | 9,804 |
| Mar 13, 2026 | 9.95 | 10.18 | 9.84 | 10.11 | 10.08 | 0.95% | 28,819 |
| Mar 12, 2026 | 9.66 | 10.02 | 9.66 | 10.02 | 9.99 | 5.12% | 35,763 |
| Mar 11, 2026 | 9.58 | 9.65 | 9.47 | 9.53 | 9.50 | 0.50% | 30,873 |
| Mar 10, 2026 | 9.32 | 9.48 | 9.20 | 9.48 | 9.45 | 1.07% | 36,368 |
| Mar 9, 2026 | 9.79 | 9.89 | 9.38 | 9.38 | 9.35 | -0.64% | 113,211 |
| Mar 6, 2026 | 9.57 | 9.63 | 9.41 | 9.44 | 9.41 | 1.72% | 45,214 |