ProShares UltraShort Industrials (SIJ)
NYSEARCA: SIJ · Real-Time Price · USD
9.17
+0.20 (2.23%)
Apr 15, 2026, 3:12 PM EDT - Market open
SIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 8.95 | 9.22 | 8.95 | 9.22 | - | 2.73% | 2,959 |
| 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% | 4,243 |
| 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 | 9.97 | -4.18% | 38,376 |
| 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 |
| Mar 5, 2026 | 8.92 | 9.43 | 8.92 | 9.28 | 9.25 | 5.22% | 117,202 |
| Mar 4, 2026 | 8.89 | 8.97 | 8.79 | 8.82 | 8.80 | -0.56% | 44,799 |
| Mar 3, 2026 | 8.91 | 9.15 | 8.82 | 8.87 | 8.85 | 3.26% | 90,166 |
| Mar 2, 2026 | 8.89 | 8.89 | 8.51 | 8.59 | 8.57 | -1.82% | 65,205 |
| Feb 27, 2026 | 8.88 | 8.90 | 8.75 | 8.75 | 8.72 | -0.25% | 7,265 |
| Feb 26, 2026 | 8.75 | 8.98 | 8.74 | 8.77 | 8.75 | -1.12% | 6,679 |
| Feb 25, 2026 | 8.70 | 8.93 | 8.70 | 8.87 | 8.85 | 1.56% | 3,163 |
| Feb 24, 2026 | 8.92 | 8.97 | 8.71 | 8.73 | 8.71 | -2.60% | 7,073 |
| Feb 23, 2026 | 8.78 | 8.99 | 8.78 | 8.97 | 8.94 | 2.84% | 41,797 |
| Feb 20, 2026 | 8.86 | 8.86 | 8.64 | 8.72 | 8.70 | -1.04% | 9,275 |
| Feb 19, 2026 | 8.90 | 8.90 | 8.76 | 8.81 | 8.79 | -1.11% | 6,500 |
| Feb 18, 2026 | 8.90 | 8.99 | 8.85 | 8.91 | 8.89 | -0.20% | 11,735 |
| Feb 17, 2026 | 9.20 | 9.20 | 8.85 | 8.93 | 8.90 | -1.02% | 11,072 |
| Feb 13, 2026 | 9.17 | 9.17 | 8.92 | 9.02 | 9.00 | -1.74% | 5,472 |
| Feb 12, 2026 | 8.81 | 9.18 | 8.64 | 9.18 | 9.16 | 2.72% | 16,666 |
| Feb 11, 2026 | 8.90 | 9.01 | 8.73 | 8.94 | 8.91 | -0.95% | 55,502 |
| Feb 10, 2026 | 9.05 | 9.05 | 8.96 | 9.02 | 9.00 | -0.18% | 4,336 |
| Feb 9, 2026 | 9.10 | 9.10 | 9.01 | 9.04 | 9.01 | -0.56% | 3,887 |
| Feb 6, 2026 | 10.39 | 10.39 | 9.09 | 9.09 | 9.07 | -5.87% | 359,675 |
| Feb 5, 2026 | 9.69 | 9.72 | 9.58 | 9.66 | 9.63 | 1.43% | 8,216 |
| Feb 4, 2026 | 9.40 | 9.68 | 9.37 | 9.52 | 9.50 | -0.51% | 8,860 |
| Feb 3, 2026 | 9.81 | 9.81 | 9.46 | 9.57 | 9.54 | -1.44% | 9,994 |