ProShares Short High Yield (SJB)

SJB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	15.29	15.34	15.27	15.30	15.30	0.13%	174,936
Apr 22, 2026	15.27	15.30	15.27	15.28	15.28	-0.07%	205,553
Apr 21, 2026	15.27	15.31	15.27	15.29	15.29	0.20%	422,350
Apr 20, 2026	15.25	15.28	15.24	15.26	15.26	0.07%	279,813
Apr 17, 2026	15.25	15.27	15.22	15.25	15.25	-0.33%	290,608
Apr 16, 2026	15.27	15.32	15.27	15.30	15.30	0.13%	245,798
Apr 15, 2026	15.28	15.30	15.27	15.28	15.28	0.10%	197,067
Apr 14, 2026	15.31	15.31	15.25	15.27	15.27	-0.29%	289,681
Apr 13, 2026	15.38	15.38	15.31	15.31	15.31	-0.33%	216,416
Apr 10, 2026	15.30	15.37	15.29	15.36	15.36	0.39%	357,689
Apr 9, 2026	15.33	15.35	15.28	15.30	15.30	-0.07%	424,133
Apr 8, 2026	15.27	15.36	15.25	15.31	15.31	-0.65%	2,443,457
Apr 7, 2026	15.44	15.49	15.41	15.41	15.41	0.06%	337,206
Apr 6, 2026	15.41	15.45	15.40	15.40	15.40	-0.19%	405,917
Apr 2, 2026	15.53	15.53	15.42	15.43	15.43	-0.32%	537,698
Apr 1, 2026	15.47	15.50	15.45	15.48	15.48	-0.10%	465,053
Mar 31, 2026	15.58	15.59	15.49	15.50	15.50	-1.05%	1,402,562
Mar 30, 2026	15.65	15.67	15.61	15.66	15.66	-0.13%	521,055
Mar 27, 2026	15.65	15.71	15.65	15.68	15.68	0.32%	1,009,093
Mar 26, 2026	15.54	15.65	15.54	15.63	15.63	0.71%	658,425
Mar 25, 2026	15.52	15.54	15.50	15.52	15.52	-0.54%	246,924
Mar 24, 2026	15.60	15.64	15.56	15.61	15.57	0.29%	704,098
Mar 23, 2026	15.63	15.63	15.50	15.56	15.53	-0.51%	470,941
Mar 20, 2026	15.54	15.67	15.54	15.64	15.61	0.84%	580,189
Mar 19, 2026	15.62	15.63	15.50	15.51	15.48	-0.32%	440,665
Mar 18, 2026	15.51	15.56	15.49	15.56	15.53	0.58%	379,003
Mar 17, 2026	15.54	15.54	15.47	15.47	15.44	-0.42%	367,147
Mar 16, 2026	15.57	15.57	15.50	15.54	15.50	-0.29%	385,134
Mar 13, 2026	15.52	15.60	15.49	15.58	15.55	0.26%	486,632
Mar 12, 2026	15.50	15.56	15.49	15.54	15.51	0.62%	1,424,699
Mar 11, 2026	15.39	15.46	15.39	15.45	15.41	0.23%	367,434
Mar 10, 2026	15.40	15.41	15.35	15.41	15.38	0.13%	342,066
Mar 9, 2026	15.53	15.53	15.38	15.39	15.36	-0.45%	764,830
Mar 6, 2026	15.48	15.48	15.41	15.46	15.43	0.39%	2,434,245
Mar 5, 2026	15.35	15.40	15.34	15.40	15.37	0.52%	404,597
Mar 4, 2026	15.39	15.39	15.32	15.32	15.29	-0.33%	109,573
Mar 3, 2026	15.40	15.42	15.34	15.37	15.34	0.20%	1,578,597
Mar 2, 2026	15.36	15.37	15.31	15.34	15.31	0.10%	316,128
Feb 27, 2026	15.31	15.34	15.31	15.33	15.29	0.20%	149,331
Feb 26, 2026	15.26	15.31	15.26	15.30	15.26	0.10%	87,653
Feb 25, 2026	15.29	15.29	15.28	15.28	15.25	-0.10%	96,587
Feb 24, 2026	15.31	15.32	15.28	15.30	15.26	0.03%	197,024
Feb 23, 2026	15.26	15.29	15.26	15.29	15.26	0.21%	155,693
Feb 20, 2026	15.27	15.28	15.25	15.26	15.23	-0.08%	95,873
Feb 19, 2026	15.28	15.29	15.26	15.27	15.24	0.07%	105,602
Feb 18, 2026	15.28	15.28	15.25	15.26	15.23	-0.13%	90,496
Feb 17, 2026	15.25	15.30	15.25	15.28	15.25	0.10%	207,757
Feb 13, 2026	15.26	15.27	15.26	15.27	15.23	-0.10%	168,645
Feb 12, 2026	15.25	15.29	15.25	15.28	15.25	0.13%	186,578
Feb 11, 2026	15.25	15.28	15.25	15.26	15.23	0.07%	96,618

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.