Skip to main content
ProShares Short High Yield (SJB)
NYSEARCA: SJB · Real-Time Price · USD
16.05
-0.01 (-0.06%)
May 22, 2025, 4:00 PM - Market closed

SJB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202516.0816.0916.0316.0516.05-0.06%225,516
May 21, 202516.0316.0715.9916.0616.060.63%177,147
May 20, 202516.0316.0315.9515.9615.960.06%119,499
May 19, 202516.0016.0115.9415.9515.950.06%426,210
May 16, 202515.9415.9715.9415.9415.94-0.06%176,031
May 15, 202515.9915.9915.9415.9515.95-0.13%365,369
May 14, 202515.9015.9815.9015.9715.970.38%274,054
May 13, 202515.9415.9415.8815.9115.91-0.13%598,711
May 12, 202516.0216.0215.9215.9315.93-1.06%724,140
May 9, 202516.0816.1116.0716.1016.100.06%172,335
May 8, 202516.0716.1116.0516.0916.09-0.06%162,266
May 7, 202516.1016.1216.0816.1016.10-183,134
May 6, 202516.0716.1316.0716.1016.100.12%180,553
May 5, 202516.0816.1216.0616.0816.080.06%180,055
May 2, 202516.0716.1216.0616.0716.07-0.31%511,720
May 1, 202516.0616.1416.0616.1216.12-0.06%232,710
Apr 30, 202516.1016.1616.0716.1316.130.56%208,602
Apr 29, 202516.0916.1116.0416.0416.04-0.37%285,692
Apr 28, 202516.1416.1416.0816.1016.100.06%157,680
Apr 25, 202516.1516.1616.0616.0916.09-0.12%1,200,019
Apr 24, 202516.2016.2216.1016.1116.11-0.86%361,429
Apr 23, 202516.1916.2616.0916.2516.25-0.43%402,747
Apr 22, 202516.3416.3516.2916.3216.32-0.43%457,318
Apr 21, 202516.3316.4216.3316.3916.390.55%271,314
Apr 17, 202516.3716.3716.2916.3016.30-0.43%294,137
Apr 16, 202516.4016.4216.3316.3716.370.06%304,295
Apr 15, 202516.3516.3916.3316.3616.36-0.30%1,037,303
Apr 14, 202516.3116.4516.3116.4116.41-0.55%410,300
Apr 11, 202516.6216.6416.4016.5016.50-0.24%1,944,471
Apr 10, 202516.3616.7216.3616.5416.541.72%2,216,686
Apr 9, 202516.9116.9515.9916.2616.26-2.69%4,438,121
Apr 8, 202516.4016.7716.3716.7116.710.18%805,456
Apr 7, 202516.6916.8516.3416.6816.681.09%2,131,831
Apr 4, 202516.4516.5516.3816.5016.501.60%3,527,663
Apr 3, 202516.2016.2716.1616.2416.241.25%679,194
Apr 2, 202516.1016.1016.0416.0416.04-0.25%445,659
Apr 1, 202516.1916.1916.0616.0816.08-0.25%947,455
Mar 31, 202516.2016.2016.1016.1216.12-186,001
Mar 28, 202516.0516.1516.0516.1216.120.19%295,723
Mar 27, 202516.0516.1116.0416.0916.090.19%335,110
Mar 26, 202516.0216.1115.9916.0616.06-0.19%509,407
Mar 25, 202516.0616.0916.0516.0915.990.12%833,416
Mar 24, 202516.0916.0916.0616.0715.98-0.31%82,555
Mar 21, 202516.1016.1416.1016.1216.030.12%85,953
Mar 20, 202516.0716.1016.0516.1016.010.19%129,747
Mar 19, 202516.2016.2016.0416.0715.98-0.56%423,653
Mar 18, 202516.1416.1716.1316.1616.060.19%460,323
Mar 17, 202516.2016.2016.1216.1316.04-0.25%185,061
Mar 14, 202516.2516.2516.1516.1716.07-0.31%221,148
Mar 13, 202516.1816.2516.1616.2216.120.43%534,287