ProShares UltraShort Consumer Staples (SZK)
NYSEARCA: SZK · Real-Time Price · USD
12.44
-0.06 (-0.48%)
At close: Oct 15, 2025, 4:00 PM EDT
12.44
0.00 (0.00%)
After-hours: Oct 15, 2025, 4:10 PM EDT
SZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 12.55 | 12.55 | 12.31 | 12.41 | - | -0.76% | 18,170 |
| Oct 14, 2025 | 12.72 | 12.72 | 12.50 | 12.50 | 12.50 | -2.96% | 17,811 |
| Oct 13, 2025 | 12.85 | 12.99 | 12.80 | 12.88 | 12.88 | 0.95% | 4,962 |
| Oct 10, 2025 | 12.79 | 12.79 | 12.62 | 12.76 | 12.76 | -0.25% | 8,369 |
| Oct 9, 2025 | 12.75 | 12.90 | 12.75 | 12.79 | 12.79 | -0.55% | 6,512 |
| Oct 8, 2025 | 12.85 | 12.89 | 12.85 | 12.86 | 12.86 | 0.89% | 1,373 |
| Oct 7, 2025 | 12.96 | 13.07 | 12.73 | 12.75 | 12.75 | -1.67% | 8,877 |
| Oct 6, 2025 | 12.87 | 12.99 | 12.83 | 12.97 | 12.97 | 1.56% | 6,492 |
| Oct 3, 2025 | 12.85 | 12.85 | 12.70 | 12.77 | 12.77 | -0.19% | 4,637 |
| Oct 2, 2025 | 12.87 | 12.87 | 12.74 | 12.79 | 12.79 | 0.78% | 13,695 |
| Oct 1, 2025 | 12.83 | 12.84 | 12.69 | 12.69 | 12.69 | 0.25% | 6,828 |
| Sep 30, 2025 | 12.63 | 12.66 | 12.61 | 12.66 | 12.66 | -0.67% | 4,920 |
| Sep 29, 2025 | 12.81 | 12.85 | 12.75 | 12.75 | 12.75 | -0.27% | 1,443 |
| Sep 26, 2025 | 12.85 | 12.85 | 12.78 | 12.78 | 12.78 | -0.28% | 2,117 |
| Sep 25, 2025 | 12.72 | 12.82 | 12.72 | 12.82 | 12.82 | 1.88% | 1,350 |
| Sep 24, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.30% | 581 |
| Sep 23, 2025 | 12.85 | 12.92 | 12.75 | 12.75 | 12.65 | -0.72% | 2,173 |
| Sep 22, 2025 | 12.74 | 12.84 | 12.70 | 12.84 | 12.74 | 2.19% | 1,670 |
| Sep 19, 2025 | 12.52 | 12.57 | 12.52 | 12.56 | 12.46 | 0.68% | 1,266 |
| Sep 18, 2025 | 12.41 | 12.48 | 12.40 | 12.48 | 12.38 | 1.45% | 3,502 |
| Sep 17, 2025 | 12.20 | 12.32 | 12.19 | 12.30 | 12.20 | -1.04% | 2,210 |
| Sep 16, 2025 | 12.56 | 12.56 | 12.43 | 12.43 | 12.33 | -0.94% | 2,738 |
| Sep 15, 2025 | 12.28 | 12.55 | 12.25 | 12.55 | 12.45 | 2.47% | 1,927 |
| Sep 12, 2025 | 12.26 | 12.29 | 12.22 | 12.25 | 12.15 | 0.74% | 2,085 |
| Sep 11, 2025 | 12.20 | 12.22 | 12.11 | 12.16 | 12.06 | -1.59% | 5,976 |
| Sep 10, 2025 | 12.22 | 12.47 | 12.22 | 12.35 | 12.25 | 2.03% | 2,318 |
| Sep 9, 2025 | 12.12 | 12.13 | 12.11 | 12.11 | 12.01 | -0.69% | 1,242 |
| Sep 8, 2025 | 12.24 | 12.27 | 12.19 | 12.19 | 12.09 | 0.82% | 11,464 |
| Sep 5, 2025 | 11.97 | 12.11 | 11.97 | 12.09 | 11.99 | -0.40% | 5,576 |
| Sep 4, 2025 | 12.16 | 12.16 | 12.14 | 12.14 | 12.04 | 0.02% | 2,263 |
| Sep 3, 2025 | 12.33 | 12.33 | 12.14 | 12.14 | 12.04 | 0.08% | 1,731 |
| Sep 2, 2025 | 12.14 | 12.18 | 12.13 | 12.13 | 12.03 | 0.36% | 1,962 |
| Aug 29, 2025 | 12.14 | 12.14 | 12.08 | 12.08 | 11.99 | -1.01% | 791 |
| Aug 28, 2025 | 12.23 | 12.25 | 12.21 | 12.21 | 12.11 | 1.56% | 3,977 |
| Aug 27, 2025 | 12.18 | 12.18 | 12.02 | 12.02 | 11.93 | -0.73% | 1,692 |
| Aug 26, 2025 | 12.09 | 12.15 | 12.09 | 12.11 | 12.01 | 1.27% | 2,283 |
| Aug 25, 2025 | 11.78 | 11.96 | 11.78 | 11.96 | 11.86 | 3.26% | 1,258 |
| Aug 22, 2025 | 11.60 | 11.60 | 11.56 | 11.58 | 11.49 | 0.19% | 2,197 |
| Aug 21, 2025 | 11.60 | 11.60 | 11.56 | 11.56 | 11.47 | 1.76% | 5,159 |
| Aug 20, 2025 | 11.22 | 11.36 | 11.22 | 11.36 | 11.27 | -1.30% | 7,065 |
| Aug 19, 2025 | 11.52 | 11.56 | 11.51 | 11.51 | 11.41 | -1.62% | 2,158 |
| Aug 18, 2025 | 11.66 | 11.70 | 11.66 | 11.70 | 11.60 | 0.09% | 441 |
| Aug 15, 2025 | 11.68 | 11.69 | 11.64 | 11.69 | 11.59 | 0.13% | 995 |
| Aug 14, 2025 | 11.49 | 11.71 | 11.49 | 11.67 | 11.58 | 1.21% | 3,595 |
| Aug 13, 2025 | 11.57 | 11.67 | 11.44 | 11.53 | 11.44 | 0.21% | 8,711 |
| Aug 12, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.42 | -0.55% | 612 |
| Aug 11, 2025 | 11.43 | 11.69 | 11.43 | 11.57 | 11.48 | 0.30% | 3,591 |
| Aug 8, 2025 | 11.48 | 11.57 | 11.42 | 11.54 | 11.44 | -0.47% | 5,779 |
| Aug 7, 2025 | 11.69 | 11.76 | 11.56 | 11.59 | 11.50 | -1.37% | 4,119 |
| Aug 6, 2025 | 11.97 | 11.97 | 11.70 | 11.75 | 11.66 | -2.87% | 4,093 |