ProShares Short High Yield (SJB)
NYSEARCA: SJB · Real-Time Price · USD
15.67
+0.01 (0.06%)
At close: Aug 1, 2025, 4:00 PM
15.67
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
SJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.68 | 15.71 | 15.67 | 15.70 | - | 0.22% | 145,039 |
| Jul 31, 2025 | 15.64 | 15.68 | 15.64 | 15.66 | 15.66 | - | 349,708 |
| Jul 30, 2025 | 15.63 | 15.69 | 15.55 | 15.66 | 15.66 | 0.10% | 194,697 |
| Jul 29, 2025 | 15.65 | 15.65 | 15.63 | 15.65 | 15.65 | -0.03% | 64,113 |
| Jul 28, 2025 | 15.64 | 15.65 | 15.63 | 15.65 | 15.65 | 0.19% | 52,047 |
| Jul 25, 2025 | 15.65 | 15.65 | 15.62 | 15.62 | 15.62 | 0.13% | 97,235 |
| Jul 24, 2025 | 15.64 | 15.64 | 15.56 | 15.60 | 15.60 | -0.10% | 100,729 |
| Jul 23, 2025 | 15.64 | 15.64 | 15.61 | 15.62 | 15.62 | -0.03% | 165,154 |
| Jul 22, 2025 | 15.62 | 15.65 | 15.62 | 15.62 | 15.62 | -0.13% | 110,648 |
| Jul 21, 2025 | 15.65 | 15.65 | 15.62 | 15.64 | 15.64 | -0.06% | 59,232 |
| Jul 18, 2025 | 15.66 | 15.68 | 15.65 | 15.65 | 15.65 | -0.13% | 75,305 |
| Jul 17, 2025 | 15.70 | 15.70 | 15.67 | 15.67 | 15.67 | -0.06% | 48,625 |
| Jul 16, 2025 | 15.70 | 15.75 | 15.68 | 15.68 | 15.68 | -0.25% | 240,509 |
| Jul 15, 2025 | 15.65 | 15.76 | 15.65 | 15.72 | 15.72 | 0.29% | 187,608 |
| Jul 14, 2025 | 15.69 | 15.69 | 15.67 | 15.68 | 15.68 | -0.03% | 84,546 |
| Jul 11, 2025 | 15.66 | 15.70 | 15.66 | 15.68 | 15.68 | 0.19% | 478,744 |
| Jul 10, 2025 | 15.63 | 15.66 | 15.63 | 15.65 | 15.65 | 0.08% | 119,695 |
| Jul 9, 2025 | 15.63 | 15.67 | 15.63 | 15.64 | 15.64 | -0.27% | 129,897 |
| Jul 8, 2025 | 15.66 | 15.70 | 15.66 | 15.68 | 15.68 | 0.13% | 79,596 |
| Jul 7, 2025 | 15.60 | 15.66 | 15.60 | 15.66 | 15.66 | 0.42% | 133,054 |
| Jul 3, 2025 | 15.62 | 15.62 | 15.59 | 15.60 | 15.60 | -0.03% | 125,078 |
| Jul 2, 2025 | 15.62 | 15.64 | 15.60 | 15.60 | 15.60 | -0.13% | 105,453 |
| Jul 1, 2025 | 15.57 | 15.63 | 15.57 | 15.62 | 15.62 | 0.10% | 197,450 |
| Jun 30, 2025 | 15.65 | 15.65 | 15.60 | 15.61 | 15.61 | -0.35% | 239,989 |
| Jun 27, 2025 | 15.66 | 15.67 | 15.64 | 15.66 | 15.66 | 0.06% | 108,482 |
| Jun 26, 2025 | 15.67 | 15.68 | 15.64 | 15.65 | 15.65 | -0.19% | 148,364 |
| Jun 25, 2025 | 15.69 | 15.70 | 15.67 | 15.68 | 15.68 | -1.01% | 108,741 |
| Jun 24, 2025 | 15.88 | 15.88 | 15.83 | 15.84 | 15.68 | -0.25% | 103,608 |
| Jun 23, 2025 | 15.88 | 15.91 | 15.87 | 15.88 | 15.72 | -0.16% | 167,688 |
| Jun 20, 2025 | 15.94 | 15.94 | 15.90 | 15.91 | 15.75 | -0.22% | 549,547 |
| Jun 18, 2025 | 15.96 | 15.96 | 15.91 | 15.94 | 15.78 | -0.13% | 112,782 |
| Jun 17, 2025 | 15.94 | 15.97 | 15.93 | 15.96 | 15.80 | 0.13% | 176,169 |
| Jun 16, 2025 | 15.95 | 15.95 | 15.92 | 15.94 | 15.78 | -0.19% | 105,081 |
| Jun 13, 2025 | 15.94 | 15.98 | 15.94 | 15.97 | 15.81 | 0.44% | 139,097 |
| Jun 12, 2025 | 15.92 | 15.93 | 15.90 | 15.90 | 15.74 | -0.13% | 213,481 |
| Jun 11, 2025 | 15.90 | 15.92 | 15.89 | 15.92 | 15.76 | 0.06% | 188,642 |
| Jun 10, 2025 | 15.94 | 15.95 | 15.91 | 15.91 | 15.75 | -0.19% | 138,390 |
| Jun 9, 2025 | 15.94 | 15.95 | 15.92 | 15.94 | 15.78 | -0.13% | 235,771 |
| Jun 6, 2025 | 15.93 | 15.96 | 15.93 | 15.96 | 15.80 | 0.13% | 131,908 |
| Jun 5, 2025 | 15.91 | 15.94 | 15.90 | 15.94 | 15.78 | 0.25% | 565,831 |
| Jun 4, 2025 | 15.88 | 15.92 | 15.88 | 15.90 | 15.74 | -0.19% | 152,556 |
| Jun 3, 2025 | 15.97 | 15.97 | 15.93 | 15.93 | 15.77 | -0.13% | 120,725 |
| Jun 2, 2025 | 15.92 | 16.00 | 15.92 | 15.95 | 15.79 | -0.06% | 216,147 |
| May 30, 2025 | 15.97 | 15.99 | 15.95 | 15.96 | 15.80 | -0.06% | 159,814 |
| May 29, 2025 | 15.95 | 15.97 | 15.94 | 15.97 | 15.81 | - | 143,873 |
| May 28, 2025 | 15.98 | 16.00 | 15.95 | 15.97 | 15.81 | - | 209,382 |
| May 27, 2025 | 16.01 | 16.02 | 15.96 | 15.97 | 15.81 | -0.62% | 669,210 |
| May 23, 2025 | 16.08 | 16.10 | 16.05 | 16.07 | 15.91 | 0.12% | 158,583 |
| May 22, 2025 | 16.08 | 16.09 | 16.03 | 16.05 | 15.89 | -0.06% | 225,516 |
| May 21, 2025 | 16.03 | 16.07 | 15.99 | 16.06 | 15.90 | 0.63% | 177,147 |