ProShares UltraShort Financials (SKF)
NYSEARCA: SKF · Real-Time Price · USD
28.51
-0.42 (-1.45%)
At close: Jul 16, 2025, 4:00 PM
28.51
0.00 (0.00%)
After-hours: Jul 16, 2025, 6:30 PM EDT
SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 28.55 | 29.26 | 28.51 | 28.51 | 28.51 | -1.45% | 9,868 |
| Jul 15, 2025 | 28.16 | 28.93 | 28.16 | 28.93 | 28.93 | 3.51% | 10,480 |
| Jul 14, 2025 | 28.45 | 28.45 | 27.94 | 27.95 | 27.95 | -1.34% | 10,347 |
| Jul 11, 2025 | 28.10 | 28.45 | 28.10 | 28.33 | 28.33 | 1.98% | 8,426 |
| Jul 10, 2025 | 28.10 | 28.10 | 27.76 | 27.78 | 27.78 | -1.14% | 11,035 |
| Jul 9, 2025 | 28.14 | 28.34 | 28.09 | 28.10 | 28.10 | -0.67% | 14,866 |
| Jul 8, 2025 | 28.04 | 28.32 | 28.04 | 28.29 | 28.29 | 1.84% | 8,286 |
| Jul 7, 2025 | 27.25 | 28.02 | 27.25 | 27.78 | 27.78 | 1.91% | 11,972 |
| Jul 3, 2025 | 27.50 | 27.50 | 27.17 | 27.26 | 27.26 | -2.05% | 8,977 |
| Jul 2, 2025 | 27.75 | 28.11 | 27.75 | 27.83 | 27.83 | 0.25% | 7,391 |
| Jul 1, 2025 | 28.30 | 28.32 | 27.69 | 27.76 | 27.76 | -1.03% | 19,851 |
| Jun 30, 2025 | 28.32 | 28.33 | 28.02 | 28.05 | 28.05 | -1.75% | 56,029 |
| Jun 27, 2025 | 28.71 | 28.77 | 28.26 | 28.55 | 28.55 | -0.52% | 12,025 |
| Jun 26, 2025 | 28.84 | 28.99 | 28.66 | 28.70 | 28.70 | -1.51% | 41,930 |
| Jun 25, 2025 | 29.03 | 29.20 | 29.03 | 29.14 | 29.14 | -0.38% | 21,587 |
| Jun 24, 2025 | 29.60 | 29.60 | 29.07 | 29.25 | 28.89 | -3.08% | 18,984 |
| Jun 23, 2025 | 30.70 | 31.29 | 30.18 | 30.18 | 29.81 | -2.42% | 11,880 |
| Jun 20, 2025 | 30.98 | 31.03 | 30.79 | 30.93 | 30.55 | -0.58% | 5,302 |
| Jun 18, 2025 | 31.00 | 31.11 | 30.44 | 31.11 | 30.73 | 0.16% | 5,624 |
| Jun 17, 2025 | 30.83 | 31.22 | 30.82 | 31.06 | 30.68 | 1.24% | 27,579 |
| Jun 16, 2025 | 30.85 | 30.85 | 30.32 | 30.68 | 30.30 | -2.32% | 10,013 |
| Jun 13, 2025 | 30.85 | 31.52 | 30.81 | 31.41 | 31.03 | 4.32% | 14,684 |
| Jun 12, 2025 | 30.65 | 30.65 | 30.11 | 30.11 | 29.74 | - | 2,690 |
| Jun 11, 2025 | 29.94 | 30.25 | 29.88 | 30.11 | 29.74 | 0.30% | 5,239 |
| Jun 10, 2025 | 30.09 | 30.20 | 30.01 | 30.02 | 29.65 | -0.17% | 4,164 |
| Jun 9, 2025 | 29.65 | 30.34 | 29.65 | 30.07 | 29.70 | 1.18% | 9,311 |
| Jun 6, 2025 | 29.79 | 29.99 | 29.72 | 29.72 | 29.36 | -2.49% | 6,723 |
| Jun 5, 2025 | 30.12 | 30.66 | 30.12 | 30.48 | 30.11 | 0.53% | 7,589 |
| Jun 4, 2025 | 29.81 | 30.32 | 29.81 | 30.32 | 29.95 | 1.24% | 7,503 |
| Jun 3, 2025 | 30.15 | 30.50 | 29.94 | 29.95 | 29.58 | -0.30% | 4,053 |
| Jun 2, 2025 | 30.55 | 30.83 | 30.04 | 30.04 | 29.67 | -0.23% | 20,570 |
| May 30, 2025 | 30.36 | 30.54 | 30.02 | 30.11 | 29.74 | -0.26% | 6,000 |
| May 29, 2025 | 30.55 | 30.72 | 30.19 | 30.19 | 29.82 | -1.05% | 5,005 |
| May 28, 2025 | 30.05 | 30.52 | 30.02 | 30.51 | 30.14 | 1.43% | 4,384 |
| May 27, 2025 | 30.77 | 30.77 | 30.05 | 30.08 | 29.71 | -3.53% | 19,263 |
| May 23, 2025 | 31.90 | 31.90 | 30.97 | 31.18 | 30.80 | 0.87% | 15,685 |
| May 22, 2025 | 30.95 | 31.16 | 30.59 | 30.91 | 30.53 | 0.16% | 5,736 |
| May 21, 2025 | 29.85 | 30.86 | 29.85 | 30.86 | 30.48 | 4.33% | 9,435 |
| May 20, 2025 | 29.71 | 29.78 | 29.47 | 29.58 | 29.22 | 1.09% | 9,879 |
| May 19, 2025 | 29.75 | 29.75 | 29.12 | 29.26 | 28.90 | 0.03% | 13,776 |
| May 16, 2025 | 29.61 | 29.67 | 29.22 | 29.25 | 28.89 | -1.18% | 6,146 |
| May 15, 2025 | 30.00 | 30.00 | 29.57 | 29.60 | 29.24 | -1.37% | 15,461 |
| May 14, 2025 | 29.89 | 30.17 | 29.89 | 30.01 | 29.64 | 0.60% | 6,765 |
| May 13, 2025 | 29.82 | 29.83 | 29.60 | 29.83 | 29.46 | -0.73% | 10,081 |
| May 12, 2025 | 29.82 | 30.47 | 29.70 | 30.05 | 29.68 | -4.12% | 37,570 |
| May 9, 2025 | 31.42 | 31.45 | 31.24 | 31.34 | 30.96 | -0.01% | 6,671 |
| May 8, 2025 | 31.42 | 31.48 | 30.77 | 31.34 | 30.96 | -1.50% | 13,367 |
| May 7, 2025 | 31.94 | 32.02 | 31.53 | 31.82 | 31.43 | -1.24% | 16,263 |
| May 6, 2025 | 32.48 | 32.48 | 31.93 | 32.22 | 31.83 | 1.21% | 11,747 |
| May 5, 2025 | 31.89 | 32.24 | 31.38 | 31.83 | 31.44 | 1.51% | 14,753 |