ProShares UltraShort Financials (SKF)
NYSEARCA: SKF · Real-Time Price · USD
32.52
-0.55 (-1.66%)
Jan 17, 2025, 3:59 PM EST - Market closed
SKF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 17, 2025 | 33.11 | 33.11 | 32.44 | 32.52 | 32.52 | -1.66% | 7,901 |
Jan 16, 2025 | 33.39 | 33.44 | 33.07 | 33.07 | 33.07 | -1.04% | 10,603 |
Jan 15, 2025 | 33.64 | 34.01 | 33.33 | 33.42 | 33.42 | -5.27% | 16,480 |
Jan 14, 2025 | 35.94 | 35.94 | 35.22 | 35.28 | 35.28 | -2.50% | 8,653 |
Jan 13, 2025 | 37.29 | 37.29 | 36.17 | 36.18 | 36.18 | -1.27% | 7,740 |
Jan 10, 2025 | 35.56 | 36.89 | 35.56 | 36.65 | 36.65 | 4.73% | 19,355 |
Jan 8, 2025 | 35.18 | 35.57 | 34.98 | 35.00 | 35.00 | -0.55% | 4,229 |
Jan 7, 2025 | 34.88 | 35.41 | 34.79 | 35.19 | 35.19 | 0.40% | 3,311 |
Jan 6, 2025 | 34.55 | 35.11 | 34.29 | 35.05 | 35.05 | 0.84% | 6,059 |
Jan 3, 2025 | 34.88 | 35.56 | 34.76 | 34.76 | 34.76 | -1.62% | 5,712 |
Jan 2, 2025 | 34.72 | 35.65 | 34.72 | 35.33 | 35.33 | 0.40% | 4,056 |
Dec 31, 2024 | 34.95 | 35.35 | 34.86 | 35.19 | 35.19 | 0.35% | 4,065 |
Dec 30, 2024 | 35.40 | 35.72 | 34.88 | 35.07 | 35.07 | 1.68% | 13,196 |
Dec 27, 2024 | 34.36 | 34.74 | 33.93 | 34.49 | 34.49 | 1.38% | 14,653 |
Dec 26, 2024 | 34.38 | 34.38 | 33.96 | 34.02 | 34.02 | -0.41% | 3,895 |
Dec 24, 2024 | 34.79 | 34.79 | 34.09 | 34.16 | 34.16 | -2.37% | 5,899 |
Dec 23, 2024 | 35.27 | 35.66 | 34.93 | 34.99 | 34.99 | -1.93% | 5,516 |
Dec 20, 2024 | 37.04 | 37.04 | 35.17 | 35.68 | 35.10 | -2.70% | 14,635 |
Dec 19, 2024 | 36.33 | 36.67 | 35.69 | 36.67 | 36.07 | -0.95% | 23,122 |
Dec 18, 2024 | 34.77 | 37.02 | 34.60 | 37.02 | 36.42 | 6.32% | 19,636 |
Dec 17, 2024 | 34.73 | 35.08 | 34.73 | 34.82 | 34.25 | 1.36% | 11,354 |
Dec 16, 2024 | 34.36 | 34.42 | 34.22 | 34.35 | 33.79 | 0.15% | 7,851 |
Dec 13, 2024 | 33.89 | 34.32 | 33.89 | 34.30 | 33.74 | 0.65% | 3,572 |
Dec 12, 2024 | 33.83 | 34.08 | 33.83 | 34.08 | 33.53 | 0.75% | 1,313 |
Dec 11, 2024 | 33.98 | 33.98 | 33.76 | 33.83 | 33.28 | -0.42% | 11,574 |
Dec 10, 2024 | 34.20 | 34.37 | 33.59 | 33.97 | 33.42 | 0.23% | 11,013 |
Dec 9, 2024 | 33.16 | 33.90 | 33.16 | 33.89 | 33.34 | 2.80% | 8,774 |
Dec 6, 2024 | 32.95 | 33.14 | 32.80 | 32.97 | 32.43 | 0.05% | 3,167 |
Dec 5, 2024 | 33.27 | 33.27 | 32.67 | 32.95 | 32.42 | -0.50% | 4,557 |
Dec 4, 2024 | 32.98 | 33.36 | 32.98 | 33.12 | 32.58 | 0.67% | 12,835 |
Dec 3, 2024 | 32.21 | 32.90 | 32.21 | 32.90 | 32.37 | 1.68% | 8,382 |
Dec 2, 2024 | 31.62 | 32.47 | 31.61 | 32.36 | 31.83 | 2.03% | 29,280 |
Nov 29, 2024 | 31.58 | 31.84 | 31.51 | 31.71 | 31.19 | -0.43% | 17,330 |
Nov 27, 2024 | 31.67 | 31.85 | 31.42 | 31.85 | 31.33 | -0.23% | 32,935 |
Nov 26, 2024 | 32.36 | 32.36 | 31.81 | 31.92 | 31.40 | -0.38% | 11,929 |
Nov 25, 2024 | 32.04 | 32.19 | 31.84 | 32.04 | 31.52 | -1.12% | 10,318 |
Nov 22, 2024 | 32.83 | 32.83 | 32.40 | 32.40 | 31.88 | -2.16% | 12,547 |
Nov 21, 2024 | 33.74 | 33.86 | 32.91 | 33.12 | 32.58 | -2.57% | 28,858 |
Nov 20, 2024 | 33.88 | 34.35 | 33.88 | 33.99 | 33.44 | 0.44% | 12,093 |
Nov 19, 2024 | 34.01 | 34.09 | 33.59 | 33.84 | 33.29 | 1.28% | 11,669 |
Nov 18, 2024 | 33.45 | 33.75 | 33.25 | 33.41 | 32.87 | -0.30% | 15,255 |
Nov 15, 2024 | 33.89 | 33.94 | 33.40 | 33.51 | 32.97 | -0.98% | 22,241 |
Nov 14, 2024 | 33.45 | 33.93 | 33.39 | 33.84 | 33.29 | 0.61% | 5,045 |
Nov 13, 2024 | 33.60 | 33.64 | 33.16 | 33.64 | 33.09 | -0.07% | 14,640 |
Nov 12, 2024 | 33.40 | 33.87 | 33.40 | 33.66 | 33.11 | 0.48% | 14,802 |
Nov 11, 2024 | 33.69 | 33.73 | 33.16 | 33.50 | 32.96 | -2.70% | 54,257 |
Nov 8, 2024 | 34.63 | 34.82 | 34.09 | 34.43 | 33.87 | -1.53% | 26,171 |
Nov 7, 2024 | 34.40 | 34.98 | 34.40 | 34.97 | 34.40 | 3.27% | 14,856 |
Nov 6, 2024 | 34.72 | 35.30 | 33.74 | 33.86 | 33.31 | -12.28% | 42,042 |
Nov 5, 2024 | 39.24 | 39.40 | 38.60 | 38.60 | 37.97 | -1.83% | 7,882 |
Nov 4, 2024 | 38.84 | 39.72 | 38.80 | 39.32 | 38.68 | 1.34% | 9,330 |
Nov 1, 2024 | 38.64 | 38.80 | 38.13 | 38.80 | 38.17 | -0.10% | 6,075 |
Oct 31, 2024 | 38.04 | 38.88 | 37.82 | 38.84 | 38.21 | 2.53% | 7,453 |
Oct 30, 2024 | 38.16 | 38.16 | 37.40 | 37.88 | 37.27 | -0.86% | 4,849 |
Oct 29, 2024 | 37.88 | 38.27 | 37.76 | 38.21 | 37.59 | 1.19% | 4,617 |
Oct 28, 2024 | 38.32 | 38.32 | 37.70 | 37.76 | 37.15 | -2.38% | 7,081 |
Oct 25, 2024 | 37.56 | 38.84 | 37.56 | 38.68 | 38.05 | 2.27% | 9,762 |
Oct 24, 2024 | 37.80 | 38.22 | 37.76 | 37.82 | 37.21 | -0.16% | 4,395 |
Oct 23, 2024 | 37.96 | 38.16 | 37.68 | 37.88 | 37.26 | 0.32% | 10,999 |
Oct 22, 2024 | 38.04 | 38.32 | 37.64 | 37.76 | 37.15 | 0.32% | 21,350 |
Oct 21, 2024 | 37.12 | 37.74 | 37.08 | 37.64 | 37.03 | 1.95% | 14,240 |
Oct 18, 2024 | 36.92 | 37.32 | 36.87 | 36.92 | 36.32 | -0.16% | 8,575 |
Oct 17, 2024 | 36.80 | 37.00 | 36.72 | 36.98 | 36.38 | -0.49% | 12,545 |
Oct 16, 2024 | 37.96 | 37.96 | 37.16 | 37.16 | 36.56 | -2.57% | 8,030 |
Oct 15, 2024 | 37.68 | 38.14 | 37.32 | 38.14 | 37.52 | -0.42% | 17,837 |
Oct 14, 2024 | 38.60 | 38.76 | 38.20 | 38.30 | 37.68 | -0.99% | 12,207 |
Oct 11, 2024 | 39.84 | 39.84 | 38.60 | 38.68 | 38.06 | -3.77% | 14,233 |
Oct 10, 2024 | 39.96 | 40.52 | 39.87 | 40.20 | 39.55 | 0.55% | 12,386 |
Oct 9, 2024 | 40.84 | 40.84 | 39.84 | 39.98 | 39.33 | -1.82% | 5,162 |
Oct 8, 2024 | 40.92 | 40.98 | 40.52 | 40.72 | 40.06 | -1.07% | 6,102 |
Oct 7, 2024 | 40.16 | 41.44 | 40.16 | 41.16 | 40.49 | 2.69% | 13,659 |
Oct 4, 2024 | 40.64 | 41.04 | 40.08 | 40.08 | 39.43 | -3.56% | 14,440 |
Oct 3, 2024 | 41.48 | 41.84 | 41.37 | 41.56 | 40.88 | 1.07% | 13,147 |
Oct 2, 2024 | 41.20 | 41.39 | 40.89 | 41.12 | 40.45 | -0.19% | 4,137 |
Oct 1, 2024 | 41.00 | 41.64 | 40.76 | 41.20 | 40.53 | 1.15% | 6,142 |
Sep 30, 2024 | 41.12 | 41.51 | 40.73 | 40.73 | 40.07 | -0.48% | 4,527 |
Sep 27, 2024 | 41.00 | 41.08 | 40.44 | 40.93 | 40.26 | -0.76% | 6,095 |
Sep 26, 2024 | 41.32 | 41.56 | 41.04 | 41.24 | 40.57 | -1.06% | 9,545 |
Sep 25, 2024 | 41.16 | 41.84 | 41.00 | 41.68 | 41.00 | -0.03% | 9,567 |
Sep 24, 2024 | 41.52 | 41.92 | 41.36 | 41.69 | 40.44 | 1.69% | 13,222 |
Sep 23, 2024 | 40.92 | 41.08 | 40.60 | 41.00 | 39.77 | -0.19% | 5,977 |
Sep 20, 2024 | 40.96 | 41.44 | 40.96 | 41.08 | 39.85 | 0.88% | 4,079 |
Sep 19, 2024 | 40.68 | 41.36 | 40.60 | 40.72 | 39.50 | -2.49% | 29,831 |
Sep 18, 2024 | 41.44 | 41.76 | 40.88 | 41.76 | 40.51 | 0.68% | 14,681 |
Sep 17, 2024 | 41.64 | 41.72 | 41.16 | 41.48 | 40.24 | -0.86% | 10,466 |
Sep 16, 2024 | 42.52 | 42.52 | 41.84 | 41.84 | 40.58 | -2.34% | 6,374 |
Sep 13, 2024 | 42.76 | 43.12 | 42.64 | 42.84 | 41.55 | -0.65% | 12,732 |
Sep 12, 2024 | 43.00 | 43.76 | 43.00 | 43.12 | 41.83 | -0.14% | 19,466 |
Sep 11, 2024 | 43.44 | 45.00 | 43.16 | 43.18 | 41.88 | 0.79% | 42,961 |
Sep 10, 2024 | 42.07 | 43.80 | 42.00 | 42.84 | 41.55 | 1.81% | 42,967 |
Sep 9, 2024 | 42.52 | 42.52 | 41.60 | 42.08 | 40.82 | -2.86% | 24,453 |
Sep 6, 2024 | 42.04 | 43.46 | 41.68 | 43.32 | 42.02 | 3.34% | 50,295 |
Sep 5, 2024 | 40.92 | 42.36 | 40.80 | 41.92 | 40.66 | 1.95% | 29,066 |
Sep 4, 2024 | 41.08 | 41.48 | 40.54 | 41.12 | 39.89 | -0.10% | 18,312 |
Sep 3, 2024 | 40.96 | 41.52 | 40.36 | 41.16 | 39.92 | 1.48% | 23,455 |
Aug 30, 2024 | 41.00 | 41.44 | 40.49 | 40.56 | 39.34 | -1.84% | 18,031 |
Aug 29, 2024 | 41.64 | 42.12 | 41.04 | 41.32 | 40.08 | -1.71% | 18,962 |
Aug 28, 2024 | 42.28 | 42.52 | 41.60 | 42.04 | 40.78 | -0.47% | 17,350 |
Aug 27, 2024 | 42.56 | 42.56 | 42.16 | 42.24 | 40.97 | -0.75% | 15,209 |
Aug 26, 2024 | 42.44 | 42.76 | 42.20 | 42.56 | 41.28 | -0.65% | 12,084 |