Skip to main content
ProShares Short High Yield (SJB)
NYSEARCA: SJB · Real-Time Price · USD
16.03
+0.04 (0.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

SJB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.9716.0315.9716.0316.030.25%54,735
Feb 20, 202515.9816.0115.9815.9915.99-0.12%50,207
Feb 19, 202516.0416.0516.0016.0116.01-48,556
Feb 18, 202515.9916.0215.9916.0116.010.25%45,554
Feb 14, 202515.9916.0015.9615.9715.97-0.13%59,347
Feb 13, 202516.0916.0915.9915.9915.99-0.37%152,039
Feb 12, 202516.1116.1116.0516.0516.050.19%55,366
Feb 11, 202516.0716.0716.0216.0216.020.03%73,932
Feb 10, 202516.0216.0316.0016.0216.02-0.16%84,026
Feb 7, 202516.0016.0516.0016.0416.040.31%16,709
Feb 6, 202515.9715.9915.9615.9915.990.19%159,911
Feb 5, 202516.0616.0615.9515.9615.96-0.25%110,090
Feb 4, 202516.0616.0616.0016.0016.00-0.25%96,826
Feb 3, 202516.1616.1616.0216.0416.040.12%175,529
Jan 31, 202515.9816.0315.9716.0216.020.25%325,851
Jan 30, 202515.9916.0115.9815.9815.98-0.25%73,848
Jan 29, 202516.0016.0515.9916.0216.020.19%86,972
Jan 28, 202516.0016.0215.9915.9915.990.06%72,319
Jan 27, 202516.1316.1315.9815.9815.98-0.19%86,168
Jan 24, 202515.9716.0115.9716.0116.01-36,410
Jan 23, 202516.0716.0716.0016.0116.01-0.06%55,937
Jan 22, 202516.0116.0315.9916.0216.020.12%53,625
Jan 21, 202516.0116.0115.9916.0016.00-0.25%104,738
Jan 17, 202516.0416.0516.0316.0416.04-109,508
Jan 16, 202516.0316.1016.0316.0416.04-0.19%166,347
Jan 15, 202516.1516.1516.0516.0716.07-0.74%298,892
Jan 14, 202516.2216.2216.1816.1916.19-0.18%71,022
Jan 13, 202516.2916.2916.2116.2216.220.06%61,214
Jan 10, 202516.1816.2116.1616.2116.210.59%147,628
Jan 8, 202516.1816.1816.1116.1216.12-0.03%80,192
Jan 7, 202516.0916.1416.0616.1216.120.31%141,300
Jan 6, 202516.0416.0916.0316.0716.07-0.12%75,423
Jan 3, 202516.0916.1116.0816.0916.09-0.12%140,707
Jan 2, 202516.1216.1416.0916.1116.11-0.25%80,625
Dec 31, 202416.2016.2016.1216.1516.150.06%308,157
Dec 30, 202416.1716.1816.1316.1416.14-0.06%147,802
Dec 27, 202416.1216.1716.1216.1516.150.31%51,892
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