ProShares UltraShort Consumer Staples (SZK)
NYSEARCA: SZK · Real-Time Price · USD
12.63
-0.28 (-2.15%)
At close: Dec 24, 2025, 4:00 PM EST
12.63
0.00 (0.00%)
After-hours: Dec 24, 2025, 5:00 PM EST
SZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 12.75 | 12.75 | 12.63 | 12.63 | 12.63 | -2.15% | 8,980 |
| Dec 23, 2025 | 12.87 | 13.00 | 12.69 | 12.91 | 12.91 | 0.63% | 5,614 |
| Dec 22, 2025 | 12.87 | 12.87 | 12.73 | 12.83 | 12.83 | 0.94% | 2,682 |
| Dec 19, 2025 | 12.66 | 12.71 | 12.66 | 12.71 | 12.71 | 1.04% | 3,974 |
| Dec 18, 2025 | 12.46 | 12.58 | 12.46 | 12.58 | 12.58 | 1.28% | 1,632 |
| Dec 17, 2025 | 12.38 | 12.48 | 12.38 | 12.42 | 12.42 | -0.81% | 4,402 |
| Dec 16, 2025 | 12.48 | 12.52 | 12.48 | 12.52 | 12.52 | 0.89% | 554 |
| Dec 15, 2025 | 12.46 | 12.51 | 12.39 | 12.41 | 12.41 | -0.88% | 4,747 |
| Dec 12, 2025 | 12.66 | 12.66 | 12.51 | 12.52 | 12.52 | -1.43% | 2,673 |
| Dec 11, 2025 | 12.72 | 12.72 | 12.60 | 12.70 | 12.70 | -1.41% | 2,273 |
| Dec 10, 2025 | 12.84 | 13.02 | 12.84 | 12.88 | 12.88 | -0.56% | 9,696 |
| Dec 9, 2025 | 12.95 | 13.00 | 12.93 | 12.96 | 12.96 | -0.34% | 4,818 |
| Dec 8, 2025 | 13.00 | 13.00 | 12.97 | 13.00 | 13.00 | 1.87% | 1,121 |
| Dec 5, 2025 | 12.68 | 12.76 | 12.65 | 12.76 | 12.76 | -0.31% | 1,015 |
| Dec 4, 2025 | 12.76 | 12.81 | 12.76 | 12.80 | 12.80 | 1.12% | 1,209 |
| Dec 3, 2025 | 12.67 | 12.67 | 12.57 | 12.66 | 12.66 | 0.08% | 10,861 |
| Dec 2, 2025 | 12.75 | 12.83 | 12.63 | 12.65 | 12.65 | 0.90% | 5,324 |
| Dec 1, 2025 | 12.49 | 12.56 | 12.42 | 12.54 | 12.54 | 0.37% | 4,493 |
| Nov 28, 2025 | 12.60 | 12.60 | 12.48 | 12.49 | 12.49 | -0.72% | 2,786 |
| Nov 26, 2025 | 12.76 | 12.76 | 12.54 | 12.58 | 12.58 | -2.34% | 5,379 |
| Nov 25, 2025 | 13.15 | 13.15 | 12.88 | 12.88 | 12.88 | -2.78% | 7,504 |
| Nov 24, 2025 | 13.15 | 13.28 | 13.14 | 13.25 | 13.25 | 2.47% | 9,617 |
| Nov 21, 2025 | 12.90 | 12.98 | 12.85 | 12.93 | 12.93 | -1.89% | 13,306 |
| Nov 20, 2025 | 13.17 | 13.27 | 13.13 | 13.18 | 13.18 | -1.64% | 3,108 |
| Nov 19, 2025 | 13.32 | 13.49 | 13.32 | 13.40 | 13.40 | 1.68% | 3,114 |
| Nov 18, 2025 | 13.39 | 13.39 | 13.15 | 13.18 | 13.18 | -1.06% | 4,940 |
| Nov 17, 2025 | 13.17 | 13.32 | 13.10 | 13.32 | 13.32 | 1.14% | 7,852 |
| Nov 14, 2025 | 13.20 | 13.22 | 13.04 | 13.17 | 13.17 | 0.47% | 6,749 |
| Nov 13, 2025 | 13.03 | 13.11 | 12.98 | 13.11 | 13.11 | 0.21% | 3,968 |
| Nov 12, 2025 | 13.05 | 13.10 | 13.02 | 13.08 | 13.08 | -0.08% | 1,826 |
| Nov 11, 2025 | 13.23 | 13.23 | 13.06 | 13.09 | 13.09 | -2.17% | 4,283 |
| Nov 10, 2025 | 13.49 | 13.56 | 13.38 | 13.38 | 13.38 | 0.77% | 5,445 |
| Nov 7, 2025 | 13.42 | 13.42 | 13.28 | 13.28 | 13.28 | -3.02% | 6,062 |
| Nov 6, 2025 | 13.60 | 13.86 | 13.60 | 13.69 | 13.69 | 0.92% | 3,141 |
| Nov 5, 2025 | 13.61 | 13.69 | 13.49 | 13.57 | 13.57 | -0.03% | 10,455 |
| Nov 4, 2025 | 13.64 | 13.64 | 13.57 | 13.57 | 13.57 | -0.62% | 23,246 |
| Nov 3, 2025 | 13.56 | 13.72 | 13.55 | 13.65 | 13.65 | 1.76% | 11,925 |
| Oct 31, 2025 | 13.51 | 13.51 | 13.42 | 13.42 | 13.42 | 0.62% | 3,088 |
| Oct 30, 2025 | 13.32 | 13.34 | 13.24 | 13.34 | 13.33 | 0.49% | 1,845 |
| Oct 29, 2025 | 12.83 | 13.34 | 12.83 | 13.27 | 13.27 | 4.45% | 7,262 |
| Oct 28, 2025 | 12.67 | 12.71 | 12.52 | 12.71 | 12.70 | 1.48% | 5,444 |
| Oct 27, 2025 | 12.54 | 12.56 | 12.51 | 12.52 | 12.52 | 0.26% | 3,930 |
| Oct 24, 2025 | 12.42 | 12.49 | 12.42 | 12.49 | 12.49 | 1.60% | 9,248 |
| Oct 23, 2025 | 12.35 | 12.48 | 12.29 | 12.29 | 12.29 | -0.08% | 5,057 |
| Oct 22, 2025 | 12.42 | 12.42 | 12.16 | 12.30 | 12.30 | -0.73% | 7,770 |
| Oct 21, 2025 | 12.43 | 12.46 | 12.37 | 12.39 | 12.39 | 0.49% | 6,662 |
| Oct 20, 2025 | 12.30 | 12.33 | 12.30 | 12.33 | 12.33 | 0.33% | 1,986 |
| Oct 17, 2025 | 12.42 | 12.46 | 12.25 | 12.29 | 12.29 | -2.54% | 9,840 |
| Oct 16, 2025 | 12.39 | 12.66 | 12.27 | 12.61 | 12.61 | 1.37% | 12,192 |
| Oct 15, 2025 | 12.55 | 12.55 | 12.31 | 12.44 | 12.44 | -0.48% | 19,198 |