ProShares Short High Yield (SJB)
NYSEARCA: SJB · Real-Time Price · USD
15.43
0.00 (0.00%)
At close: Nov 28, 2025, 4:00 PM EST
15.43
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
SJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.40 | 15.43 | 15.40 | 15.43 | 15.43 | - | 98,189 |
| Nov 26, 2025 | 15.43 | 15.45 | 15.41 | 15.43 | 15.43 | 0.03% | 67,289 |
| Nov 25, 2025 | 15.49 | 15.49 | 15.42 | 15.43 | 15.43 | -0.39% | 409,322 |
| Nov 24, 2025 | 15.50 | 15.54 | 15.49 | 15.49 | 15.49 | -0.26% | 88,129 |
| Nov 21, 2025 | 15.57 | 15.57 | 15.52 | 15.53 | 15.53 | -0.29% | 212,011 |
| Nov 20, 2025 | 15.51 | 15.57 | 15.49 | 15.57 | 15.57 | 0.06% | 139,044 |
| Nov 19, 2025 | 15.58 | 15.58 | 15.53 | 15.56 | 15.56 | -0.06% | 257,929 |
| Nov 18, 2025 | 15.57 | 15.59 | 15.55 | 15.57 | 15.57 | 0.13% | 160,833 |
| Nov 17, 2025 | 15.51 | 15.58 | 15.51 | 15.55 | 15.55 | 0.13% | 167,871 |
| Nov 14, 2025 | 15.54 | 15.56 | 15.50 | 15.53 | 15.53 | 0.06% | 263,345 |
| Nov 13, 2025 | 15.50 | 15.54 | 15.49 | 15.52 | 15.52 | 0.45% | 250,459 |
| Nov 12, 2025 | 15.45 | 15.47 | 15.43 | 15.45 | 15.45 | 0.19% | 157,117 |
| Nov 11, 2025 | 15.44 | 15.44 | 15.42 | 15.42 | 15.42 | -0.19% | 91,954 |
| Nov 10, 2025 | 15.51 | 15.51 | 15.42 | 15.45 | 15.45 | -0.29% | 267,590 |
| Nov 7, 2025 | 15.50 | 15.54 | 15.49 | 15.50 | 15.50 | 0.03% | 161,553 |
| Nov 6, 2025 | 15.48 | 15.53 | 15.48 | 15.49 | 15.49 | -0.06% | 226,015 |
| Nov 5, 2025 | 15.51 | 15.51 | 15.49 | 15.50 | 15.50 | -0.13% | 50,505 |
| Nov 4, 2025 | 15.56 | 15.56 | 15.50 | 15.52 | 15.52 | 0.13% | 373,892 |
| Nov 3, 2025 | 15.48 | 15.51 | 15.47 | 15.50 | 15.50 | 0.26% | 1,000,894 |
| Oct 31, 2025 | 15.45 | 15.47 | 15.43 | 15.46 | 15.46 | 0.01% | 320,122 |
| Oct 30, 2025 | 15.44 | 15.47 | 15.43 | 15.46 | 15.46 | 0.18% | 189,780 |
| Oct 29, 2025 | 15.39 | 15.44 | 15.37 | 15.43 | 15.43 | 0.36% | 106,947 |
| Oct 28, 2025 | 15.37 | 15.41 | 15.37 | 15.38 | 15.38 | 0.16% | 41,824 |
| Oct 27, 2025 | 15.37 | 15.39 | 15.35 | 15.35 | 15.35 | -0.27% | 107,591 |
| Oct 24, 2025 | 15.40 | 15.41 | 15.35 | 15.39 | 15.39 | -0.31% | 517,635 |
| Oct 23, 2025 | 15.45 | 15.46 | 15.43 | 15.44 | 15.44 | -0.06% | 42,552 |
| Oct 22, 2025 | 15.44 | 15.48 | 15.43 | 15.45 | 15.45 | 0.13% | 153,447 |
| Oct 21, 2025 | 15.41 | 15.44 | 15.41 | 15.43 | 15.43 | 0.06% | 203,109 |
| Oct 20, 2025 | 15.41 | 15.43 | 15.41 | 15.42 | 15.42 | -0.19% | 238,123 |
| Oct 17, 2025 | 15.51 | 15.61 | 15.44 | 15.45 | 15.45 | -0.06% | 372,642 |
| Oct 16, 2025 | 15.39 | 15.58 | 15.39 | 15.46 | 15.46 | 0.32% | 575,019 |
| Oct 15, 2025 | 15.45 | 15.45 | 15.39 | 15.41 | 15.41 | -0.32% | 185,465 |
| Oct 14, 2025 | 15.55 | 15.59 | 15.45 | 15.46 | 15.46 | -0.13% | 273,149 |
| Oct 13, 2025 | 15.53 | 15.53 | 15.48 | 15.48 | 15.48 | -0.64% | 160,601 |
| Oct 10, 2025 | 15.48 | 15.58 | 15.47 | 15.58 | 15.58 | 0.71% | 1,034,629 |
| Oct 9, 2025 | 15.42 | 15.52 | 15.42 | 15.47 | 15.47 | 0.29% | 336,864 |
| Oct 8, 2025 | 15.38 | 15.43 | 15.38 | 15.43 | 15.43 | 0.23% | 88,505 |
| Oct 7, 2025 | 15.38 | 15.41 | 15.38 | 15.39 | 15.39 | 0.03% | 43,893 |
| Oct 6, 2025 | 15.37 | 15.39 | 15.37 | 15.39 | 15.39 | 0.10% | 152,042 |
| Oct 3, 2025 | 15.38 | 15.39 | 15.36 | 15.37 | 15.37 | 0.13% | 218,715 |
| Oct 2, 2025 | 15.37 | 15.38 | 15.35 | 15.35 | 15.35 | - | 117,975 |
| Oct 1, 2025 | 15.36 | 15.38 | 15.35 | 15.35 | 15.35 | -0.16% | 55,731 |
| Sep 30, 2025 | 15.36 | 15.39 | 15.36 | 15.38 | 15.38 | 0.03% | 109,078 |
| Sep 29, 2025 | 15.34 | 15.38 | 15.34 | 15.37 | 15.37 | -0.10% | 227,789 |
| Sep 26, 2025 | 15.41 | 15.45 | 15.38 | 15.39 | 15.39 | -0.23% | 99,057 |
| Sep 25, 2025 | 15.40 | 15.42 | 15.39 | 15.42 | 15.42 | 0.39% | 59,759 |
| Sep 24, 2025 | 15.37 | 15.37 | 15.34 | 15.36 | 15.36 | -1.03% | 102,453 |
| Sep 23, 2025 | 15.48 | 15.53 | 15.48 | 15.52 | 15.35 | 0.17% | 183,026 |
| Sep 22, 2025 | 15.53 | 15.53 | 15.49 | 15.49 | 15.32 | -0.10% | 75,214 |
| Sep 19, 2025 | 15.48 | 15.53 | 15.48 | 15.51 | 15.34 | - | 126,764 |