Skip to main content
ProShares Short High Yield (SJB)
NYSEARCA: SJB · Real-Time Price · USD
16.14
+0.04 (0.24%)
Dec 27, 2024, 10:49 AM EST - Market open

SJB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202416.2116.2116.1016.1016.10-0.19%160,040
Dec 24, 202416.1716.1916.1316.1316.13-0.37%63,196
Dec 23, 202416.0716.2116.0716.1916.19-1.82%172,504
Dec 20, 202416.5316.5616.4616.4916.15-0.42%398,082
Dec 19, 202416.5416.5716.4916.5616.220.12%158,667
Dec 18, 202416.3916.5516.3716.5416.200.98%80,142
Dec 17, 202416.3516.3816.3416.3816.040.24%77,239
Dec 16, 202416.3316.3816.3216.3416.00-0.24%42,262
Dec 13, 202416.3216.3816.3116.3816.040.49%55,517
Dec 12, 202416.2316.3116.2316.3015.960.18%107,066
Dec 11, 202416.2216.2716.2216.2715.940.06%26,567
Dec 10, 202416.3016.3016.2616.2615.93-32,907
Dec 9, 202416.1716.2816.1716.2615.930.12%48,181
Dec 6, 202416.2016.2616.2016.2415.91-0.12%121,463
Dec 5, 202416.2316.2716.2316.2615.930.06%57,877
Dec 4, 202416.2116.2816.2116.2515.92-0.23%223,215
Dec 3, 202416.2716.2916.2616.2915.950.11%835,559
Dec 2, 202416.3116.3116.2616.2715.94-156,526
Nov 29, 202416.2816.2916.2616.2715.94-0.06%98,851
Nov 27, 202416.3216.3216.2816.2815.94-0.37%100,536
Nov 26, 202416.2816.3516.2816.3416.000.18%18,383
Nov 25, 202416.3316.3316.2916.3115.97-0.31%288,765
Nov 22, 202416.4516.4516.3516.3616.02-26,131
Nov 21, 202416.3016.3616.3016.3616.020.06%381,244
Nov 20, 202416.3416.3716.3416.3516.010.12%111,306
Nov 19, 202416.3616.4016.3316.3315.99-0.31%92,786
Nov 18, 202416.4016.4016.3616.3816.04-0.12%242,576
Nov 15, 202416.4216.4316.3816.4016.060.12%277,814
Nov 14, 202416.3716.3916.3316.3816.040.24%96,082
Nov 13, 202416.2916.3616.2916.3416.00-214,388
Nov 12, 202416.2816.3716.2816.3416.000.40%140,704
Nov 11, 202416.1616.2816.1616.2815.940.15%156,742
Nov 8, 202416.2516.2916.2516.2515.92-0.15%65,637
Nov 7, 202416.3516.3516.2816.2815.94-0.43%326,735
Nov 6, 202416.3216.4016.3216.3516.01-0.21%129,114
Nov 5, 202416.3916.4316.3716.3816.04-0.30%174,395
Nov 4, 202416.4216.4316.4016.4316.09-0.24%29,742
Nov 1, 202416.2616.4716.2616.4716.130.12%44,899
Oct 31, 202416.4216.4516.4016.4516.110.27%152,897
Oct 30, 202416.2616.4116.1916.4116.070.28%85,315
Oct 29, 202416.3816.4216.3616.3616.02-0.06%17,735
Oct 28, 202416.3716.3916.3616.3716.03-0.27%20,623
Oct 25, 202416.3416.4216.3416.4216.080.18%35,213
Oct 24, 202416.3816.4116.3816.3916.05-0.15%37,885
Oct 23, 202416.4016.4416.4016.4116.070.18%116,859
Oct 22, 202416.3616.3916.3616.3816.040.21%18,677
Oct 21, 202416.3016.3716.3016.3516.010.37%19,979
Oct 18, 202416.3016.3116.2816.2915.95-0.18%15,258
Oct 17, 202416.3116.3316.3116.3215.980.25%25,174
Oct 16, 202416.2716.3016.2616.2815.94-0.18%24,286
Oct 15, 202416.2816.3116.2816.3115.970.09%18,959
Oct 14, 202416.3316.3416.2916.2915.95-0.09%15,892
Oct 11, 202416.3316.3516.3116.3115.97-0.15%18,952
Oct 10, 202416.3016.3516.3016.3315.990.06%28,092
Oct 9, 202416.3316.3416.3116.3215.98-65,271
Oct 8, 202416.3316.3416.3116.3215.98-0.15%25,532
Oct 7, 202416.3116.3516.3016.3516.010.43%723,949
Oct 4, 202416.2916.2916.2616.2815.940.14%53,076
Oct 3, 202416.2516.2716.2316.2515.920.20%24,321
Oct 2, 202416.2516.2516.2116.2215.890.09%101,320
Oct 1, 202416.2016.2316.1816.2115.870.09%61,851
Sep 30, 202416.1716.2216.1716.1915.860.03%93,139
Sep 27, 202416.2216.2216.1916.1915.85-0.19%25,895
Sep 26, 202416.2216.2516.2116.2215.88-0.15%18,122
Sep 25, 202416.2216.2516.2216.2415.91-1.16%18,250
Sep 24, 202416.4116.4416.4116.4315.890.09%32,059
Sep 23, 202416.4016.4316.4016.4215.880.21%19,972
Sep 20, 202416.4116.4416.3816.3815.84-0.09%184,218
Sep 19, 202416.3316.4116.3316.4015.86-0.30%98,836
Sep 18, 202416.4616.4716.3716.4515.91-0.06%149,413
Sep 17, 202416.4316.4716.4316.4615.92-0.03%84,827
Sep 16, 202416.4916.5016.4416.4615.92-0.18%69,325
Sep 13, 202416.5216.5216.4816.4915.95-0.30%305,252
Sep 12, 202416.5416.5616.5216.5416.00-0.12%49,918
Sep 11, 202416.5416.6216.5416.5616.02-0.06%41,248
Sep 10, 202416.5216.5916.5216.5716.030.18%134,715
Sep 9, 202416.5816.5816.5316.5416.00-0.24%43,611
Sep 6, 202416.5316.6016.5316.5816.040.30%89,546
Sep 5, 202416.5716.5816.5316.5315.99-0.36%99,434
Sep 4, 202416.6416.6416.5816.5916.05-0.42%148,247
Sep 3, 202416.5716.6616.5716.6616.110.73%613,073
Aug 30, 202416.5916.6116.5416.5416.00-0.18%164,836
Aug 29, 202416.6016.6016.5716.5716.03-0.12%82,282
Aug 28, 202416.6016.6016.5516.5916.050.09%22,650
Aug 27, 202416.6116.6116.5616.5816.03-0.09%20,568
Aug 26, 202416.5016.5916.5016.5916.050.30%101,778
Aug 23, 202416.6316.6316.5416.5416.00-0.57%203,188
Aug 22, 202416.5816.6516.5816.6416.090.15%233,749
Aug 21, 202416.5916.6316.5916.6116.07-0.18%71,326
Aug 20, 202416.5916.6616.5916.6416.100.15%84,433
Aug 19, 202416.6416.6616.6116.6216.07-0.21%77,393
Aug 16, 202416.6916.7016.6316.6516.10-0.24%193,983
Aug 15, 202416.6816.7116.6716.6916.14-0.03%18,407
Aug 14, 202416.7216.7416.6816.7016.15-0.21%21,756
Aug 13, 202416.7616.7816.7216.7316.18-0.39%36,829
Aug 12, 202416.7816.8216.7816.8016.25-0.07%274,025
Aug 9, 202416.8216.8316.7916.8116.260.10%27,551
Aug 8, 202416.9516.9516.7916.7916.24-0.30%39,466
Aug 7, 202416.8116.8616.7816.8416.29-0.18%84,349
Aug 6, 202416.8816.9516.8316.8716.32-0.53%238,791