Skip to main content
ProShares Short High Yield (SJB)
NYSEARCA: SJB · Real-Time Price · USD
16.45
+0.05 (0.27%)
Oct 31, 2024, 3:59 PM EDT - Market closed

SJB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202416.4216.4516.4016.4516.450.24%152,897
Oct 30, 202416.2616.4116.1916.4116.410.31%85,315
Oct 29, 202416.3816.4216.3616.3616.36-0.06%17,735
Oct 28, 202416.3716.3916.3616.3716.37-0.30%20,623
Oct 25, 202416.3416.4216.3416.4216.420.18%35,213
Oct 24, 202416.3816.4116.3816.3916.39-0.12%37,900
Oct 23, 202416.4016.4416.4016.4116.410.18%116,900
Oct 22, 202416.3616.3916.3616.3816.380.18%18,700
Oct 21, 202416.3016.3716.3016.3516.350.37%20,000
Oct 18, 202416.3016.3116.2816.2916.29-0.18%15,300
Oct 17, 202416.3116.3316.3116.3216.320.31%25,200
Oct 16, 202416.2716.3016.2616.2716.27-0.25%24,300
Oct 15, 202416.2816.3116.2816.3116.310.12%19,000
Oct 14, 202416.3316.3416.2916.2916.29-0.12%15,900
Oct 11, 202416.3316.3516.3116.3116.31-0.12%19,000
Oct 10, 202416.3016.3516.3016.3316.330.06%28,100
Oct 9, 202416.3316.3416.3116.3216.32-65,300
Oct 8, 202416.3316.3416.3116.3216.32-0.18%25,532
Oct 7, 202416.3116.3516.3016.3516.350.49%723,949
Oct 4, 202416.2916.2916.2616.2716.270.12%53,100
Oct 3, 202416.2516.2716.2316.2516.250.18%24,321
Oct 2, 202416.2516.2516.2116.2216.220.12%101,320
Oct 1, 202416.2016.2316.1816.2016.200.06%61,900
Sep 30, 202416.1716.2216.1716.1916.190.06%93,139
Sep 27, 202416.2216.2216.1816.1816.18-0.25%25,900
Sep 26, 202416.2216.2516.2116.2216.22-0.12%18,122
Sep 25, 202416.2216.2516.2216.2416.24-1.16%18,300
Sep 24, 202416.4116.4416.4116.4316.230.06%32,100
Sep 23, 202416.4016.4316.4016.4216.210.24%20,000
Sep 20, 202416.4116.4416.3816.3816.18-0.12%184,218
Sep 19, 202416.3316.4116.3316.4016.19-0.30%98,836
Sep 18, 202416.4616.4716.3716.4516.24-149,413
Sep 17, 202416.4316.4716.4316.4516.25-0.06%84,827
Sep 16, 202416.4916.5016.4416.4616.26-0.18%69,325
Sep 13, 202416.5216.5216.4816.4916.29-0.30%305,300
Sep 12, 202416.5416.5616.5216.5416.33-0.12%49,918
Sep 11, 202416.5416.6216.5416.5616.35-0.06%41,248
Sep 10, 202416.5216.5916.5216.5716.360.18%134,715
Sep 9, 202416.5816.5816.5216.5416.33-0.24%43,611
Sep 6, 202416.5316.6016.5316.5816.370.30%89,546
Sep 5, 202416.5716.5816.5316.5316.32-0.36%99,434
Sep 4, 202416.6416.6416.5816.5916.38-0.42%148,247
Sep 3, 202416.5716.6616.5716.6616.450.73%613,100
Aug 30, 202416.5916.6116.5416.5416.33-0.18%164,836
Aug 29, 202416.6016.6016.5716.5716.36-0.12%82,300
Aug 28, 202416.6016.6016.5516.5916.380.06%22,700
Aug 27, 202416.6116.6116.5616.5816.37-0.06%20,600
Aug 26, 202416.5016.5916.5016.5916.380.30%101,800
Aug 23, 202416.6316.6316.5416.5416.33-0.60%203,200
Aug 22, 202416.5816.6516.5816.6416.430.18%233,749
Aug 21, 202416.5916.6316.5916.6116.40-0.18%71,326
Aug 20, 202416.5916.6616.5916.6416.430.18%84,433
Aug 19, 202416.6416.6616.6116.6116.41-0.24%77,400
Aug 16, 202416.6916.7016.6316.6516.44-0.24%194,000
Aug 15, 202416.6816.7116.6716.6916.48-0.06%18,407
Aug 14, 202416.7216.7416.6816.7016.49-0.18%21,800
Aug 13, 202416.7616.7816.7216.7316.52-0.42%36,829
Aug 12, 202416.7816.8216.7816.8016.59-0.06%274,025
Aug 9, 202416.8216.8316.7916.8116.600.12%27,551
Aug 8, 202416.9516.9516.7916.7916.58-0.30%39,500
Aug 7, 202416.8116.8616.7816.8416.63-0.18%84,349
Aug 6, 202416.8816.9516.8316.8716.66-0.53%238,800
Aug 5, 202417.0817.0816.9216.9616.750.65%377,326
Aug 2, 202416.8116.8516.7916.8516.640.42%246,190
Aug 1, 202416.7016.7816.7016.7816.570.30%22,201
Jul 31, 202416.7516.7616.7216.7316.52-0.36%91,349
Jul 30, 202416.7816.8216.7816.7916.58-18,000
Jul 29, 202416.7616.8016.7616.7916.580.12%21,604
Jul 26, 202416.7516.7916.7516.7716.57-0.30%44,000
Jul 25, 202416.8116.8216.7716.8216.61-60,500
Jul 24, 202416.7816.8216.7616.8216.610.36%94,200
Jul 23, 202416.7716.7716.7416.7616.55-42,742
Jul 22, 202416.8116.8116.7616.7616.55-0.36%183,700
Jul 19, 202416.8116.8416.8116.8216.610.24%90,407
Jul 18, 202416.7616.8116.7516.7816.570.12%15,900
Jul 17, 202416.7716.7716.7516.7616.550.18%44,508
Jul 16, 202416.7616.7916.7316.7316.52-0.42%48,000
Jul 15, 202416.7816.8116.7716.8016.590.06%54,535
Jul 12, 202416.8316.8416.7916.7916.58-0.24%47,735
Jul 11, 202416.8816.8816.8216.8316.62-0.36%41,200
Jul 10, 202416.8816.9116.8816.8916.68-0.18%30,515
Jul 9, 202416.9116.9316.9016.9216.710.06%73,644
Jul 8, 202416.8616.9216.8616.9116.700.12%69,500
Jul 5, 202416.8916.9416.8816.8916.68-0.30%61,000
Jul 3, 202416.9717.0116.9416.9416.73-0.29%13,600
Jul 2, 202417.0117.0416.9916.9916.77-0.29%65,200
Jul 1, 202417.0117.0417.0017.0416.830.59%24,600
Jun 28, 202417.0217.0416.9016.9416.73-0.24%201,540
Jun 27, 202417.0317.0316.9816.9816.77-43,240
Jun 26, 202416.9916.9916.9716.9816.77-1.16%37,200
Jun 25, 202417.2017.2117.1817.1816.74-98,512
Jun 24, 202417.1817.1917.1517.1816.74-24,900
Jun 21, 202417.1717.2217.1717.1816.73-25,000
Jun 20, 202417.1017.2217.1017.1816.730.12%183,119
Jun 18, 202417.2017.2017.1617.1616.71-0.35%111,200
Jun 17, 202417.2417.2717.2017.2216.77-0.06%159,900
Jun 14, 202417.2217.2517.2017.2316.780.53%98,943
Jun 13, 202417.1217.1717.1217.1416.69-0.06%18,428
Jun 12, 202417.1217.1517.0917.1516.70-0.29%80,800
Jun 11, 202417.2217.2517.2017.2016.75-0.12%108,200