ProShares UltraShort Financials (SKF)
NYSEARCA: SKF · Real-Time Price · USD
33.66
+1.36 (4.21%)
At close: Mar 28, 2025, 3:59 PM
35.44
+1.78 (5.28%)
Pre-market: Mar 31, 2025, 6:13 AM EDT
SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.28 | 33.76 | 32.17 | 33.66 | 33.66 | 4.21% | 22,791 |
| Mar 27, 2025 | 32.50 | 32.58 | 32.00 | 32.30 | 32.30 | 0.50% | 13,355 |
| Mar 26, 2025 | 31.62 | 32.33 | 31.34 | 32.14 | 32.14 | -0.49% | 21,730 |
| Mar 25, 2025 | 32.40 | 32.63 | 32.28 | 32.30 | 31.94 | -0.92% | 8,847 |
| Mar 24, 2025 | 33.19 | 33.19 | 32.50 | 32.60 | 32.24 | -3.55% | 32,971 |
| Mar 21, 2025 | 33.78 | 34.35 | 33.67 | 33.80 | 33.43 | 0.93% | 8,093 |
| Mar 20, 2025 | 33.75 | 33.80 | 33.15 | 33.49 | 33.12 | -0.27% | 95,109 |
| Mar 19, 2025 | 34.40 | 34.40 | 33.31 | 33.58 | 33.21 | -2.39% | 9,290 |
| Mar 18, 2025 | 34.14 | 34.53 | 34.14 | 34.40 | 34.02 | 0.73% | 19,414 |
| Mar 17, 2025 | 35.22 | 35.22 | 33.97 | 34.15 | 33.77 | -2.48% | 27,787 |
| Mar 14, 2025 | 36.10 | 36.10 | 34.98 | 35.02 | 34.63 | -4.65% | 18,647 |
| Mar 13, 2025 | 36.26 | 36.91 | 35.81 | 36.73 | 36.32 | 1.29% | 18,030 |
| Mar 12, 2025 | 35.55 | 36.99 | 35.55 | 36.26 | 35.86 | -0.31% | 55,207 |
| Mar 11, 2025 | 35.99 | 36.90 | 35.88 | 36.37 | 35.97 | 1.48% | 26,758 |
| Mar 10, 2025 | 35.38 | 36.55 | 35.08 | 35.84 | 35.44 | 4.83% | 35,186 |
| Mar 7, 2025 | 34.33 | 35.40 | 34.08 | 34.19 | 33.81 | 0.97% | 45,586 |
| Mar 6, 2025 | 33.67 | 34.20 | 33.21 | 33.86 | 33.48 | 3.46% | 23,086 |
| Mar 5, 2025 | 33.24 | 33.61 | 32.52 | 32.73 | 32.36 | -1.23% | 39,390 |
| Mar 4, 2025 | 31.62 | 33.38 | 31.62 | 33.14 | 32.77 | 7.23% | 54,277 |
| Mar 3, 2025 | 30.32 | 31.34 | 30.00 | 30.90 | 30.56 | 1.64% | 11,057 |
| Feb 28, 2025 | 31.28 | 31.65 | 30.34 | 30.40 | 30.06 | -4.03% | 15,476 |
| Feb 27, 2025 | 31.53 | 31.81 | 30.87 | 31.68 | 31.33 | -1.19% | 26,366 |
| Feb 26, 2025 | 31.86 | 32.11 | 31.50 | 32.06 | 31.70 | 0.41% | 9,251 |
| Feb 25, 2025 | 31.60 | 32.68 | 31.48 | 31.93 | 31.58 | 0.51% | 24,128 |
| Feb 24, 2025 | 31.91 | 32.07 | 31.42 | 31.77 | 31.42 | -1.08% | 16,338 |
| Feb 21, 2025 | 31.38 | 32.14 | 31.29 | 32.12 | 31.76 | 2.41% | 14,118 |
| Feb 20, 2025 | 30.59 | 31.62 | 30.59 | 31.36 | 31.01 | 3.19% | 21,765 |
| Feb 19, 2025 | 30.60 | 30.63 | 30.34 | 30.39 | 30.06 | -0.16% | 3,791 |
| Feb 18, 2025 | 30.65 | 30.66 | 30.44 | 30.44 | 30.10 | -1.18% | 10,707 |
| Feb 14, 2025 | 30.61 | 30.85 | 30.57 | 30.81 | 30.46 | -0.15% | 4,666 |
| Feb 13, 2025 | 31.24 | 31.33 | 30.85 | 30.85 | 30.51 | -1.66% | 3,151 |
| Feb 12, 2025 | 31.62 | 31.76 | 31.35 | 31.37 | 31.02 | 0.99% | 9,280 |
| Feb 11, 2025 | 31.61 | 31.61 | 30.94 | 31.06 | 30.72 | -0.59% | 3,389 |
| Feb 10, 2025 | 31.14 | 31.39 | 31.14 | 31.25 | 30.90 | 1.67% | 18,448 |
| Feb 7, 2025 | 30.44 | 30.74 | 30.26 | 30.74 | 30.39 | 1.13% | 6,265 |
| Feb 6, 2025 | 30.58 | 30.72 | 30.39 | 30.39 | 30.06 | -1.64% | 9,057 |
| Feb 5, 2025 | 31.36 | 31.36 | 30.90 | 30.90 | 30.56 | -1.93% | 6,127 |
| Feb 4, 2025 | 31.42 | 31.55 | 31.31 | 31.51 | 31.16 | 0.64% | 6,342 |
| Feb 3, 2025 | 32.16 | 32.35 | 31.24 | 31.31 | 30.96 | 0.70% | 24,019 |
| Jan 31, 2025 | 30.70 | 31.13 | 30.63 | 31.09 | 30.75 | 1.32% | 10,337 |
| Jan 30, 2025 | 30.74 | 30.98 | 30.48 | 30.68 | 30.34 | -1.74% | 8,847 |
| Jan 29, 2025 | 30.90 | 31.36 | 30.79 | 31.23 | 30.88 | 0.06% | 16,906 |
| Jan 28, 2025 | 31.46 | 31.46 | 30.99 | 31.21 | 30.86 | 0.16% | 13,731 |
| Jan 27, 2025 | 31.82 | 31.82 | 31.16 | 31.16 | 30.81 | -2.14% | 11,815 |
| Jan 24, 2025 | 32.02 | 32.02 | 31.77 | 31.84 | 31.49 | -0.34% | 2,543 |
| Jan 23, 2025 | 32.00 | 32.11 | 31.88 | 31.95 | 31.60 | -1.10% | 2,650 |
| Jan 22, 2025 | 32.04 | 32.56 | 32.04 | 32.31 | 31.95 | 0.93% | 20,005 |
| Jan 21, 2025 | 32.25 | 32.29 | 32.00 | 32.01 | 31.65 | -1.57% | 16,108 |
| Jan 17, 2025 | 33.11 | 33.11 | 32.44 | 32.52 | 32.16 | -1.66% | 7,901 |
| Jan 16, 2025 | 33.39 | 33.44 | 33.07 | 33.07 | 32.70 | -1.04% | 10,603 |