Skip to main content
ProShares Short High Yield (SJB)
NYSEARCA: SJB · Real-Time Price · USD
16.36
0.00 (0.00%)
Nov 22, 2024, 4:00 PM EST - Market closed

SJB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202416.4516.4516.3516.3616.36-26,131
Nov 21, 202416.3016.3616.3016.3616.360.06%381,244
Nov 20, 202416.3416.3716.3416.3516.350.12%111,306
Nov 19, 202416.3616.4016.3316.3316.33-0.31%92,786
Nov 18, 202416.4016.4016.3616.3816.38-0.12%242,576
Nov 15, 202416.4216.4316.3816.4016.400.12%277,814
Nov 14, 202416.3716.3916.3316.3816.380.24%96,082
Nov 13, 202416.2916.3616.2916.3416.34-214,388
Nov 12, 202416.2816.3716.2816.3416.340.40%140,704
Nov 11, 202416.1616.2816.1616.2816.280.15%156,742
Nov 8, 202416.2516.2916.2516.2516.25-0.15%65,637
Nov 7, 202416.3516.3516.2816.2816.28-0.43%326,735
Nov 6, 202416.3216.4016.3216.3516.35-0.21%129,114
Nov 5, 202416.3916.4316.3716.3816.38-0.30%174,395
Nov 4, 202416.4216.4316.4016.4316.43-0.24%29,742
Nov 1, 202416.2616.4716.2616.4716.470.12%44,899
Oct 31, 202416.4216.4516.4016.4516.450.27%152,897
Oct 30, 202416.2616.4116.1916.4116.410.28%85,315
Oct 29, 202416.3816.4216.3616.3616.36-0.06%17,735
Oct 28, 202416.3716.3916.3616.3716.37-0.27%20,623
Oct 25, 202416.3416.4216.3416.4216.420.18%35,213
Oct 24, 202416.3816.4116.3816.3916.39-0.15%37,885
Oct 23, 202416.4016.4416.4016.4116.410.18%116,859
Oct 22, 202416.3616.3916.3616.3816.380.21%18,677
Oct 21, 202416.3016.3716.3016.3516.350.37%19,979
Oct 18, 202416.3016.3116.2816.2916.29-0.18%15,258
Oct 17, 202416.3116.3316.3116.3216.320.25%25,174
Oct 16, 202416.2716.3016.2616.2816.28-0.18%24,286
Oct 15, 202416.2816.3116.2816.3116.310.09%18,959
Oct 14, 202416.3316.3416.2916.2916.29-0.09%15,892
Oct 11, 202416.3316.3516.3116.3116.31-0.15%18,952
Oct 10, 202416.3016.3516.3016.3316.330.06%28,092
Oct 9, 202416.3316.3416.3116.3216.32-65,271
Oct 8, 202416.3316.3416.3116.3216.32-0.15%25,532
Oct 7, 202416.3116.3516.3016.3516.350.43%723,949
Oct 4, 202416.2916.2916.2616.2816.280.14%53,076
Oct 3, 202416.2516.2716.2316.2516.250.20%24,321
Oct 2, 202416.2516.2516.2116.2216.220.09%101,320
Oct 1, 202416.2016.2316.1816.2116.210.09%61,851
Sep 30, 202416.1716.2216.1716.1916.190.03%93,139
Sep 27, 202416.2216.2216.1916.1916.19-0.19%25,895
Sep 26, 202416.2216.2516.2116.2216.22-0.15%18,122
Sep 25, 202416.2216.2516.2216.2416.24-1.16%18,250
Sep 24, 202416.4116.4416.4116.4316.230.09%32,059
Sep 23, 202416.4016.4316.4016.4216.210.21%19,972
Sep 20, 202416.4116.4416.3816.3816.18-0.09%184,218
Sep 19, 202416.3316.4116.3316.4016.19-0.30%98,836
Sep 18, 202416.4616.4716.3716.4516.24-0.06%149,413
Sep 17, 202416.4316.4716.4316.4616.25-0.03%84,827
Sep 16, 202416.4916.5016.4416.4616.26-0.18%69,325
Sep 13, 202416.5216.5216.4816.4916.29-0.30%305,252
Sep 12, 202416.5416.5616.5216.5416.34-0.12%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, 202416.5816.5816.5316.5416.34-0.24%43,611
Sep 6, 202416.5316.6016.5316.5816.370.30%89,546
Sep 5, 202416.5716.5816.5316.5316.33-0.36%99,434
Sep 4, 202416.6416.6416.5816.5916.38-0.42%148,247
Sep 3, 202416.5716.6616.5716.6616.450.73%613,073
Aug 30, 202416.5916.6116.5416.5416.34-0.18%164,836
Aug 29, 202416.6016.6016.5716.5716.36-0.12%82,282
Aug 28, 202416.6016.6016.5516.5916.380.09%22,650
Aug 27, 202416.6116.6116.5616.5816.37-0.09%20,568
Aug 26, 202416.5016.5916.5016.5916.380.30%101,778
Aug 23, 202416.6316.6316.5416.5416.34-0.57%203,188
Aug 22, 202416.5816.6516.5816.6416.430.15%233,749
Aug 21, 202416.5916.6316.5916.6116.40-0.18%71,326
Aug 20, 202416.5916.6616.5916.6416.430.15%84,433
Aug 19, 202416.6416.6616.6116.6216.41-0.21%77,393
Aug 16, 202416.6916.7016.6316.6516.44-0.24%193,983
Aug 15, 202416.6816.7116.6716.6916.48-0.03%18,407
Aug 14, 202416.7216.7416.6816.7016.49-0.21%21,756
Aug 13, 202416.7616.7816.7216.7316.52-0.39%36,829
Aug 12, 202416.7816.8216.7816.8016.59-0.07%274,025
Aug 9, 202416.8216.8316.7916.8116.600.10%27,551
Aug 8, 202416.9516.9516.7916.7916.58-0.30%39,466
Aug 7, 202416.8116.8616.7816.8416.63-0.18%84,349
Aug 6, 202416.8816.9516.8316.8716.66-0.53%238,791
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, 202416.7516.7616.7216.7316.52-0.33%91,349
Jul 30, 202416.7816.8216.7816.7916.58-17,999
Jul 29, 202416.7616.8016.7616.7916.580.06%21,604
Jul 26, 202416.7516.7916.7516.7816.57-0.24%43,974
Jul 25, 202416.8116.8216.7716.8216.61-0.03%60,468
Jul 24, 202416.7816.8216.7616.8216.610.39%94,178
Jul 23, 202416.7716.7816.7416.7616.55-0.03%42,742
Jul 22, 202416.8116.8116.7616.7616.55-0.33%183,651
Jul 19, 202416.8116.8416.8116.8216.610.20%90,407
Jul 18, 202416.7616.8116.7516.7816.570.16%15,867
Jul 17, 202416.7716.7716.7516.7616.550.14%44,508
Jul 16, 202416.7616.7916.7316.7316.52-0.38%47,951
Jul 15, 202416.7816.8116.7716.8016.590.03%54,535
Jul 12, 202416.8316.8416.7916.7916.58-0.21%47,735
Jul 11, 202416.8816.8816.8216.8316.62-0.36%41,172
Jul 10, 202416.8816.9116.8816.8916.68-0.22%30,515
Jul 9, 202416.9116.9316.9016.9216.710.08%73,644
Jul 8, 202416.8616.9216.8616.9116.700.15%69,473
Jul 5, 202416.8916.9416.8816.8916.68-0.32%61,000