ProShares UltraShort Consumer Staples (SZK)
NYSEARCA: SZK · Real-Time Price · USD
12.13
+0.12 (1.04%)
At close: Mar 28, 2025, 3:53 PM
12.08
-0.05 (-0.37%)
Pre-market: Mar 31, 2025, 4:10 AM EDT
SZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.07 | 12.19 | 12.03 | 12.13 | 12.13 | 1.04% | 8,469 |
| Mar 27, 2025 | 12.15 | 12.15 | 11.97 | 12.01 | 12.01 | -2.33% | 5,489 |
| Mar 26, 2025 | 12.75 | 12.75 | 12.26 | 12.29 | 12.29 | -3.87% | 7,146 |
| Mar 25, 2025 | 12.53 | 12.80 | 12.53 | 12.79 | 12.69 | 1.91% | 1,904 |
| Mar 24, 2025 | 12.75 | 12.75 | 12.52 | 12.55 | 12.45 | -1.27% | 11,666 |
| Mar 21, 2025 | 13.42 | 13.42 | 12.64 | 12.71 | 12.61 | -0.02% | 21,491 |
| Mar 20, 2025 | 12.66 | 12.71 | 12.56 | 12.71 | 12.61 | 1.12% | 3,111 |
| Mar 19, 2025 | 12.64 | 12.75 | 12.55 | 12.57 | 12.47 | 0.39% | 18,367 |
| Mar 18, 2025 | 12.38 | 12.55 | 12.33 | 12.52 | 12.43 | 2.34% | 4,780 |
| Mar 17, 2025 | 12.55 | 12.55 | 12.21 | 12.23 | 12.14 | -3.08% | 10,474 |
| Mar 14, 2025 | 12.89 | 12.89 | 12.62 | 12.62 | 12.53 | -0.52% | 9,482 |
| Mar 13, 2025 | 12.57 | 12.69 | 12.57 | 12.69 | 12.59 | 1.01% | 1,394 |
| Mar 12, 2025 | 12.23 | 12.57 | 12.20 | 12.56 | 12.47 | 4.63% | 9,795 |
| Mar 11, 2025 | 11.80 | 12.05 | 11.80 | 12.01 | 11.92 | 2.79% | 6,246 |
| Mar 10, 2025 | 11.54 | 11.78 | 11.34 | 11.68 | 11.59 | 0.65% | 6,367 |
| Mar 7, 2025 | 11.72 | 11.72 | 11.50 | 11.60 | 11.52 | -0.81% | 2,912 |
| Mar 6, 2025 | 11.75 | 11.82 | 11.65 | 11.70 | 11.61 | -0.32% | 5,429 |
| Mar 5, 2025 | 11.92 | 11.92 | 11.66 | 11.74 | 11.65 | -0.71% | 7,306 |
| Mar 4, 2025 | 11.54 | 11.82 | 11.35 | 11.82 | 11.73 | 3.24% | 3,644 |
| Mar 3, 2025 | 11.44 | 11.52 | 11.38 | 11.45 | 11.36 | -1.20% | 3,163 |
| Feb 28, 2025 | 11.82 | 11.82 | 11.57 | 11.59 | 11.50 | -2.23% | 2,581 |
| Feb 27, 2025 | 11.89 | 11.89 | 11.74 | 11.85 | 11.76 | -0.07% | 1,855 |
| Feb 26, 2025 | 11.57 | 11.86 | 11.57 | 11.86 | 11.77 | 4.04% | 14,151 |
| Feb 25, 2025 | 11.61 | 11.61 | 11.37 | 11.40 | 11.31 | -3.05% | 5,535 |
| Feb 24, 2025 | 11.82 | 11.82 | 11.65 | 11.76 | 11.67 | -0.23% | 6,078 |
| Feb 21, 2025 | 11.79 | 11.79 | 11.78 | 11.79 | 11.70 | -2.70% | 2,550 |
| Feb 20, 2025 | 12.27 | 12.27 | 12.11 | 12.11 | 12.02 | 0.98% | 1,783 |
| Feb 19, 2025 | 12.12 | 12.12 | 12.00 | 12.00 | 11.90 | -1.67% | 1,751 |
| Feb 18, 2025 | 12.27 | 12.27 | 12.20 | 12.20 | 12.11 | -0.47% | 1,839 |
| Feb 14, 2025 | 12.10 | 12.26 | 12.10 | 12.26 | 12.16 | 2.16% | 2,402 |
| Feb 13, 2025 | 12.31 | 12.31 | 12.00 | 12.00 | 11.91 | -2.15% | 548 |
| Feb 12, 2025 | 12.33 | 12.33 | 12.26 | 12.26 | 12.17 | -0.01% | 472 |
| Feb 11, 2025 | 12.47 | 12.47 | 12.26 | 12.26 | 12.17 | -1.94% | 1,084 |
| Feb 10, 2025 | 12.64 | 12.64 | 12.50 | 12.50 | 12.41 | -1.06% | 529 |
| Feb 7, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.54 | 0.45% | 75 |
| Feb 6, 2025 | 12.59 | 12.64 | 12.58 | 12.58 | 12.49 | -0.97% | 3,340 |
| Feb 5, 2025 | 12.83 | 12.83 | 12.70 | 12.70 | 12.61 | -1.32% | 1,649 |
| Feb 4, 2025 | 12.79 | 12.94 | 12.79 | 12.87 | 12.78 | 1.92% | 5,286 |
| Feb 3, 2025 | 13.04 | 13.04 | 12.59 | 12.63 | 12.53 | -0.81% | 11,500 |
| Jan 31, 2025 | 12.58 | 12.75 | 12.58 | 12.73 | 12.64 | 1.95% | 2,361 |
| Jan 30, 2025 | 12.44 | 12.49 | 12.44 | 12.49 | 12.40 | -1.96% | 3,043 |
| Jan 29, 2025 | 12.68 | 12.74 | 12.66 | 12.74 | 12.64 | -0.40% | 1,842 |
| Jan 28, 2025 | 12.39 | 12.81 | 12.39 | 12.79 | 12.69 | 3.08% | 2,095 |
| Jan 27, 2025 | 12.83 | 12.83 | 12.41 | 12.41 | 12.32 | -5.29% | 2,909 |
| Jan 24, 2025 | 13.11 | 13.13 | 13.10 | 13.10 | 13.00 | -1.06% | 1,590 |
| Jan 23, 2025 | 13.45 | 13.45 | 13.24 | 13.24 | 13.14 | -0.65% | 1,053 |
| Jan 22, 2025 | 13.18 | 13.33 | 13.17 | 13.33 | 13.23 | 1.01% | 4,336 |
| Jan 21, 2025 | 13.14 | 13.29 | 13.09 | 13.20 | 13.10 | -0.63% | 4,385 |
| Jan 17, 2025 | 13.27 | 13.31 | 13.27 | 13.28 | 13.18 | -1.28% | 1,339 |
| Jan 16, 2025 | 13.76 | 13.79 | 13.45 | 13.45 | 13.35 | -1.31% | 2,396 |