ProShares Short High Yield (SJB)
NYSEARCA: SJB · Real-Time Price · USD
16.09
-0.02 (-0.12%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.15 | 16.16 | 16.06 | 16.09 | 16.09 | -0.12% | 1,200,019 |
| Apr 24, 2025 | 16.20 | 16.22 | 16.10 | 16.11 | 16.11 | -0.86% | 361,429 |
| Apr 23, 2025 | 16.19 | 16.26 | 16.09 | 16.25 | 16.25 | -0.43% | 402,747 |
| Apr 22, 2025 | 16.34 | 16.35 | 16.29 | 16.32 | 16.32 | -0.43% | 457,318 |
| Apr 21, 2025 | 16.33 | 16.42 | 16.33 | 16.39 | 16.39 | 0.55% | 271,314 |
| Apr 17, 2025 | 16.37 | 16.37 | 16.29 | 16.30 | 16.30 | -0.43% | 294,137 |
| Apr 16, 2025 | 16.40 | 16.42 | 16.33 | 16.37 | 16.37 | 0.06% | 304,295 |
| Apr 15, 2025 | 16.35 | 16.39 | 16.33 | 16.36 | 16.36 | -0.30% | 1,037,303 |
| Apr 14, 2025 | 16.31 | 16.45 | 16.31 | 16.41 | 16.41 | -0.55% | 410,300 |
| Apr 11, 2025 | 16.62 | 16.64 | 16.40 | 16.50 | 16.50 | -0.24% | 1,944,471 |
| Apr 10, 2025 | 16.36 | 16.72 | 16.36 | 16.54 | 16.54 | 1.72% | 2,216,686 |
| Apr 9, 2025 | 16.91 | 16.95 | 15.99 | 16.26 | 16.26 | -2.69% | 4,438,121 |
| Apr 8, 2025 | 16.40 | 16.77 | 16.37 | 16.71 | 16.71 | 0.18% | 805,456 |
| Apr 7, 2025 | 16.69 | 16.85 | 16.34 | 16.68 | 16.68 | 1.09% | 2,131,831 |
| Apr 4, 2025 | 16.45 | 16.55 | 16.38 | 16.50 | 16.50 | 1.60% | 3,527,663 |
| Apr 3, 2025 | 16.20 | 16.27 | 16.16 | 16.24 | 16.24 | 1.25% | 679,194 |
| Apr 2, 2025 | 16.10 | 16.10 | 16.04 | 16.04 | 16.04 | -0.25% | 445,659 |
| Apr 1, 2025 | 16.19 | 16.19 | 16.06 | 16.08 | 16.08 | -0.25% | 947,455 |
| Mar 31, 2025 | 16.20 | 16.20 | 16.10 | 16.12 | 16.12 | - | 186,001 |
| 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 |