ProShares UltraShort Financials (SKF)
NYSEARCA: SKF · Real-Time Price · USD
27.53
-0.45 (-1.61%)
Nov 26, 2025, 4:00 PM EST - Market closed
SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 27.94 | 27.94 | 27.40 | 27.53 | 27.53 | -1.60% | 13,668 |
| Nov 25, 2025 | 28.25 | 28.71 | 27.94 | 27.98 | 27.98 | -2.48% | 20,770 |
| Nov 24, 2025 | 28.95 | 29.24 | 28.68 | 28.69 | 28.69 | -0.94% | 13,943 |
| Nov 21, 2025 | 29.35 | 29.55 | 28.75 | 28.96 | 28.96 | -2.12% | 18,514 |
| Nov 20, 2025 | 28.59 | 29.60 | 28.17 | 29.59 | 29.59 | 1.82% | 52,496 |
| Nov 19, 2025 | 29.21 | 29.47 | 29.05 | 29.06 | 29.06 | -0.67% | 17,734 |
| Nov 18, 2025 | 29.49 | 29.52 | 28.87 | 29.26 | 29.26 | 0.10% | 25,715 |
| Nov 17, 2025 | 28.17 | 29.34 | 28.16 | 29.23 | 29.23 | 3.96% | 21,030 |
| Nov 14, 2025 | 27.88 | 28.26 | 27.82 | 28.11 | 28.11 | 1.94% | 13,469 |
| Nov 13, 2025 | 26.96 | 27.59 | 26.84 | 27.58 | 27.58 | 2.69% | 11,443 |
| Nov 12, 2025 | 27.37 | 27.37 | 26.65 | 26.86 | 26.86 | -1.78% | 13,792 |
| Nov 11, 2025 | 27.46 | 27.63 | 27.19 | 27.35 | 27.34 | -0.81% | 19,066 |
| Nov 10, 2025 | 27.49 | 27.83 | 27.43 | 27.57 | 27.57 | -0.70% | 12,619 |
| Nov 7, 2025 | 28.35 | 28.43 | 27.76 | 27.76 | 27.76 | -1.14% | 9,176 |
| Nov 6, 2025 | 27.98 | 28.38 | 27.93 | 28.08 | 28.08 | 0.47% | 13,109 |
| Nov 5, 2025 | 28.03 | 28.32 | 27.73 | 27.95 | 27.95 | -0.63% | 9,584 |
| Nov 4, 2025 | 28.71 | 28.71 | 27.97 | 28.13 | 28.13 | -0.94% | 26,694 |
| Nov 3, 2025 | 28.26 | 28.89 | 28.26 | 28.40 | 28.40 | 1.09% | 27,367 |
| Oct 31, 2025 | 28.57 | 28.57 | 28.00 | 28.09 | 28.09 | -0.60% | 11,728 |
| Oct 30, 2025 | 28.37 | 28.37 | 27.77 | 28.26 | 28.26 | -0.53% | 12,103 |
| Oct 29, 2025 | 28.15 | 28.60 | 27.98 | 28.41 | 28.41 | 3.50% | 27,257 |
| Oct 28, 2025 | 27.16 | 27.47 | 27.08 | 27.45 | 27.45 | 1.15% | 15,960 |
| Oct 27, 2025 | 27.01 | 27.21 | 27.01 | 27.14 | 27.14 | -0.62% | 29,714 |
| Oct 24, 2025 | 27.74 | 27.74 | 27.17 | 27.31 | 27.31 | -2.15% | 17,627 |
| Oct 23, 2025 | 27.96 | 28.09 | 27.85 | 27.91 | 27.91 | -0.45% | 2,695 |
| Oct 22, 2025 | 27.73 | 28.29 | 27.72 | 28.04 | 28.03 | 1.21% | 16,827 |
| Oct 21, 2025 | 27.71 | 27.71 | 27.33 | 27.70 | 27.70 | 0.36% | 21,267 |
| Oct 20, 2025 | 28.01 | 28.09 | 27.56 | 27.60 | 27.60 | -2.37% | 13,478 |
| Oct 17, 2025 | 28.63 | 28.76 | 28.10 | 28.27 | 28.27 | -1.57% | 39,014 |
| Oct 16, 2025 | 27.48 | 28.93 | 27.48 | 28.72 | 28.72 | 5.59% | 40,478 |
| Oct 15, 2025 | 26.91 | 27.46 | 26.67 | 27.20 | 27.20 | 0.11% | 13,658 |
| Oct 14, 2025 | 27.86 | 28.19 | 26.75 | 27.17 | 27.17 | -2.09% | 23,951 |
| Oct 13, 2025 | 27.83 | 28.04 | 27.67 | 27.75 | 27.75 | -1.88% | 16,878 |
| Oct 10, 2025 | 27.05 | 28.28 | 26.80 | 28.28 | 28.28 | 4.17% | 16,634 |
| Oct 9, 2025 | 26.77 | 27.23 | 26.68 | 27.15 | 27.15 | 0.93% | 12,755 |
| Oct 8, 2025 | 26.99 | 26.99 | 26.53 | 26.90 | 26.90 | 0.94% | 6,998 |
| Oct 7, 2025 | 26.63 | 26.87 | 26.55 | 26.65 | 26.65 | -0.15% | 10,089 |
| Oct 6, 2025 | 26.50 | 27.08 | 26.40 | 26.69 | 26.69 | 0.05% | 38,983 |
| Oct 3, 2025 | 26.83 | 26.84 | 26.45 | 26.68 | 26.68 | -1.34% | 17,461 |
| Oct 2, 2025 | 27.06 | 27.24 | 26.98 | 27.04 | 27.04 | 0.14% | 10,518 |
| Oct 1, 2025 | 26.81 | 27.00 | 26.64 | 27.00 | 27.00 | 1.96% | 53,058 |
| Sep 30, 2025 | 26.28 | 26.94 | 26.15 | 26.48 | 26.48 | 0.76% | 72,664 |
| Sep 29, 2025 | 26.28 | 26.58 | 26.25 | 26.28 | 26.28 | -0.71% | 20,393 |
| Sep 26, 2025 | 26.47 | 26.69 | 26.34 | 26.47 | 26.47 | -1.35% | 6,850 |
| Sep 25, 2025 | 26.96 | 27.08 | 26.64 | 26.83 | 26.83 | 0.48% | 17,831 |
| Sep 24, 2025 | 26.46 | 26.82 | 26.43 | 26.70 | 26.70 | -0.82% | 10,435 |
| Sep 23, 2025 | 26.25 | 27.04 | 26.24 | 26.92 | 26.57 | 1.08% | 5,550 |
| Sep 22, 2025 | 27.07 | 27.07 | 26.64 | 26.64 | 26.29 | 0.26% | 6,740 |
| Sep 19, 2025 | 26.84 | 26.85 | 26.49 | 26.57 | 26.22 | -0.45% | 6,023 |
| Sep 18, 2025 | 26.77 | 26.77 | 26.44 | 26.69 | 26.34 | -0.09% | 11,544 |