ProShares Short High Yield (SJB)
NYSEARCA: SJB · Real-Time Price · USD
16.14
+0.02 (0.09%)
Mar 31, 2025, 11:56 AM EDT - Market open
SJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 16.20 | 16.20 | 16.14 | 16.14 | - | 0.12% | 51,248 |
| Mar 28, 2025 | 16.05 | 16.15 | 16.05 | 16.12 | 16.12 | 0.19% | 295,723 |
| Mar 27, 2025 | 16.05 | 16.11 | 16.04 | 16.09 | 16.09 | 0.19% | 335,110 |
| Mar 26, 2025 | 16.02 | 16.11 | 15.99 | 16.06 | 16.06 | -0.19% | 509,407 |
| Mar 25, 2025 | 16.06 | 16.09 | 16.05 | 16.09 | 15.99 | 0.12% | 833,416 |
| Mar 24, 2025 | 16.09 | 16.09 | 16.06 | 16.07 | 15.98 | -0.31% | 82,555 |
| Mar 21, 2025 | 16.10 | 16.14 | 16.10 | 16.12 | 16.03 | 0.12% | 85,953 |
| Mar 20, 2025 | 16.07 | 16.10 | 16.05 | 16.10 | 16.01 | 0.19% | 129,747 |
| Mar 19, 2025 | 16.20 | 16.20 | 16.04 | 16.07 | 15.98 | -0.56% | 423,653 |
| Mar 18, 2025 | 16.14 | 16.17 | 16.13 | 16.16 | 16.06 | 0.19% | 460,323 |
| Mar 17, 2025 | 16.20 | 16.20 | 16.12 | 16.13 | 16.04 | -0.25% | 185,061 |
| Mar 14, 2025 | 16.25 | 16.25 | 16.15 | 16.17 | 16.07 | -0.31% | 221,148 |
| Mar 13, 2025 | 16.18 | 16.25 | 16.16 | 16.22 | 16.12 | 0.43% | 534,287 |
| Mar 12, 2025 | 16.13 | 16.16 | 16.11 | 16.15 | 16.06 | -0.12% | 378,493 |
| Mar 11, 2025 | 16.11 | 16.17 | 16.09 | 16.17 | 16.07 | 0.50% | 448,016 |
| Mar 10, 2025 | 16.05 | 16.10 | 16.05 | 16.09 | 16.00 | 0.34% | 389,166 |
| Mar 7, 2025 | 16.06 | 16.07 | 16.03 | 16.04 | 15.94 | -0.16% | 139,908 |
| Mar 6, 2025 | 16.00 | 16.06 | 16.00 | 16.06 | 15.97 | 0.47% | 197,018 |
| Mar 5, 2025 | 16.06 | 16.06 | 15.98 | 15.99 | 15.89 | -0.16% | 107,270 |
| Mar 4, 2025 | 16.05 | 16.05 | 15.99 | 16.01 | 15.92 | 0.09% | 162,596 |
| Mar 3, 2025 | 15.96 | 16.01 | 15.96 | 16.00 | 15.90 | 0.22% | 124,751 |
| Feb 28, 2025 | 16.05 | 16.05 | 15.96 | 15.96 | 15.87 | -0.19% | 262,848 |
| Feb 27, 2025 | 15.97 | 16.00 | 15.96 | 15.99 | 15.90 | 0.25% | 242,844 |
| Feb 26, 2025 | 15.97 | 15.97 | 15.95 | 15.95 | 15.86 | -0.19% | 35,219 |
| Feb 25, 2025 | 16.01 | 16.01 | 15.97 | 15.98 | 15.89 | -0.19% | 60,808 |
| Feb 24, 2025 | 16.06 | 16.06 | 15.99 | 16.01 | 15.92 | -0.12% | 201,650 |
| Feb 21, 2025 | 15.97 | 16.03 | 15.97 | 16.03 | 15.94 | 0.25% | 54,735 |
| Feb 20, 2025 | 15.98 | 16.01 | 15.98 | 15.99 | 15.90 | -0.12% | 50,207 |
| Feb 19, 2025 | 16.04 | 16.05 | 16.00 | 16.01 | 15.92 | - | 48,556 |
| Feb 18, 2025 | 15.99 | 16.02 | 15.99 | 16.01 | 15.92 | 0.25% | 45,554 |
| Feb 14, 2025 | 15.99 | 16.00 | 15.96 | 15.97 | 15.88 | -0.13% | 59,347 |
| Feb 13, 2025 | 16.09 | 16.09 | 15.99 | 15.99 | 15.90 | -0.37% | 152,039 |
| Feb 12, 2025 | 16.11 | 16.11 | 16.05 | 16.05 | 15.96 | 0.19% | 55,366 |
| Feb 11, 2025 | 16.07 | 16.07 | 16.02 | 16.02 | 15.93 | 0.03% | 73,932 |
| Feb 10, 2025 | 16.02 | 16.03 | 16.00 | 16.02 | 15.92 | -0.16% | 84,026 |
| Feb 7, 2025 | 16.00 | 16.05 | 16.00 | 16.04 | 15.95 | 0.31% | 16,709 |
| Feb 6, 2025 | 15.97 | 15.99 | 15.96 | 15.99 | 15.90 | 0.19% | 159,911 |
| Feb 5, 2025 | 16.06 | 16.06 | 15.95 | 15.96 | 15.87 | -0.25% | 110,090 |
| Feb 4, 2025 | 16.06 | 16.06 | 16.00 | 16.00 | 15.91 | -0.25% | 96,826 |
| Feb 3, 2025 | 16.16 | 16.16 | 16.02 | 16.04 | 15.95 | 0.12% | 175,529 |
| Jan 31, 2025 | 15.98 | 16.03 | 15.97 | 16.02 | 15.93 | 0.25% | 325,851 |
| Jan 30, 2025 | 15.99 | 16.01 | 15.98 | 15.98 | 15.89 | -0.25% | 73,848 |
| Jan 29, 2025 | 16.00 | 16.05 | 15.99 | 16.02 | 15.93 | 0.19% | 86,972 |
| Jan 28, 2025 | 16.00 | 16.02 | 15.99 | 15.99 | 15.90 | 0.06% | 72,319 |
| Jan 27, 2025 | 16.13 | 16.13 | 15.98 | 15.98 | 15.89 | -0.19% | 86,168 |
| Jan 24, 2025 | 15.97 | 16.01 | 15.97 | 16.01 | 15.92 | - | 36,410 |
| Jan 23, 2025 | 16.07 | 16.07 | 16.00 | 16.01 | 15.92 | -0.06% | 55,937 |
| Jan 22, 2025 | 16.01 | 16.03 | 15.99 | 16.02 | 15.93 | 0.12% | 53,625 |
| Jan 21, 2025 | 16.01 | 16.01 | 15.99 | 16.00 | 15.91 | -0.25% | 104,738 |
| Jan 17, 2025 | 16.04 | 16.05 | 16.03 | 16.04 | 15.95 | - | 109,508 |