ProShares UltraShort Consumer Staples (SZK)
NYSEARCA: SZK · Real-Time Price · USD
12.16
+0.05 (0.41%)
Jul 16, 2025, 12:02 PM - Market open
SZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 12.15 | 12.20 | 12.14 | 12.16 | - | 0.41% | 1,266 |
| Jul 15, 2025 | 11.97 | 12.12 | 11.97 | 12.11 | 12.11 | 1.70% | 3,277 |
| Jul 14, 2025 | 12.03 | 12.03 | 11.91 | 11.91 | 11.91 | -0.11% | 3,411 |
| Jul 11, 2025 | 11.95 | 12.03 | 11.88 | 11.92 | 11.92 | 0.81% | 2,333 |
| Jul 10, 2025 | 11.95 | 11.95 | 11.78 | 11.82 | 11.82 | -0.61% | 1,197 |
| Jul 9, 2025 | 11.91 | 11.98 | 11.90 | 11.90 | 11.90 | 1.68% | 621 |
| Jul 8, 2025 | 11.69 | 11.70 | 11.69 | 11.70 | 11.70 | 1.33% | 887 |
| Jul 7, 2025 | 11.60 | 11.60 | 11.53 | 11.55 | 11.55 | 0.28% | 1,961 |
| Jul 3, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.16% | 30 |
| Jul 2, 2025 | 11.51 | 11.51 | 11.48 | 11.50 | 11.50 | -0.41% | 550 |
| Jul 1, 2025 | 11.64 | 11.67 | 11.41 | 11.54 | 11.54 | -2.18% | 2,105 |
| Jun 30, 2025 | 11.95 | 11.98 | 11.79 | 11.80 | 11.80 | -1.09% | 656 |
| Jun 27, 2025 | 11.99 | 11.99 | 11.89 | 11.93 | 11.93 | -0.91% | 1,388 |
| Jun 26, 2025 | 12.02 | 12.08 | 12.02 | 12.04 | 12.04 | 0.38% | 2,119 |
| Jun 25, 2025 | 11.84 | 12.00 | 11.84 | 12.00 | 12.00 | 1.87% | 877 |
| Jun 24, 2025 | 11.77 | 11.86 | 11.74 | 11.78 | 11.70 | 0.20% | 4,454 |
| Jun 23, 2025 | 11.90 | 12.00 | 11.75 | 11.75 | 11.68 | -2.31% | 7,572 |
| Jun 20, 2025 | 12.00 | 12.07 | 12.00 | 12.03 | 11.96 | -1.18% | 714 |
| Jun 18, 2025 | 12.13 | 12.17 | 12.11 | 12.17 | 12.10 | 0.27% | 1,766 |
| Jun 17, 2025 | 12.07 | 12.16 | 12.00 | 12.14 | 12.07 | 1.50% | 3,109 |
| Jun 16, 2025 | 11.80 | 11.98 | 11.79 | 11.96 | 11.89 | -0.82% | 1,348 |
| Jun 13, 2025 | 12.05 | 12.06 | 12.05 | 12.06 | 11.99 | 2.65% | 372 |
| Jun 12, 2025 | 11.89 | 11.89 | 11.75 | 11.75 | 11.68 | -1.16% | 649 |
| Jun 11, 2025 | 11.79 | 11.90 | 11.79 | 11.89 | 11.81 | 0.79% | 4,021 |
| Jun 10, 2025 | 11.78 | 11.80 | 11.78 | 11.79 | 11.72 | 0.03% | 411 |
| Jun 9, 2025 | 11.85 | 11.91 | 11.78 | 11.79 | 11.72 | 0.05% | 2,286 |
| Jun 6, 2025 | 11.74 | 11.84 | 11.74 | 11.79 | 11.71 | -0.71% | 1,119 |
| Jun 5, 2025 | 11.81 | 11.90 | 11.79 | 11.87 | 11.80 | 2.13% | 2,435 |
| Jun 4, 2025 | 11.50 | 11.62 | 11.50 | 11.62 | 11.55 | 1.42% | 958 |
| Jun 3, 2025 | 11.58 | 11.61 | 11.44 | 11.46 | 11.39 | 0.05% | 2,483 |
| Jun 2, 2025 | 11.66 | 11.66 | 11.45 | 11.45 | 11.38 | -0.07% | 865 |
| May 30, 2025 | 11.38 | 11.46 | 11.35 | 11.46 | 11.39 | -1.73% | 2,614 |
| May 29, 2025 | 11.68 | 11.74 | 11.61 | 11.66 | 11.59 | -0.66% | 3,268 |
| May 28, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.67 | 1.38% | 58 |
| May 27, 2025 | 11.70 | 11.71 | 11.58 | 11.58 | 11.51 | -1.77% | 2,160 |
| May 23, 2025 | 11.85 | 11.97 | 11.74 | 11.79 | 11.72 | -0.54% | 3,366 |
| May 22, 2025 | 11.86 | 11.96 | 11.80 | 11.85 | 11.78 | 0.81% | 3,560 |
| May 21, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.69 | 2.31% | 705 |
| May 20, 2025 | 11.50 | 11.50 | 11.49 | 11.49 | 11.42 | -0.61% | 432 |
| May 19, 2025 | 11.73 | 11.73 | 11.56 | 11.56 | 11.49 | -0.57% | 1,065 |
| May 16, 2025 | 11.88 | 11.89 | 11.63 | 11.63 | 11.56 | -2.05% | 1,918 |
| May 15, 2025 | 12.45 | 12.45 | 11.87 | 11.87 | 11.80 | -4.05% | 4,040 |
| May 14, 2025 | 12.36 | 12.41 | 12.30 | 12.38 | 12.30 | 1.08% | 4,054 |
| May 13, 2025 | 12.09 | 12.27 | 12.09 | 12.24 | 12.17 | 2.22% | 999 |
| May 12, 2025 | 12.11 | 12.11 | 11.92 | 11.98 | 11.90 | 0.14% | 1,242 |
| May 9, 2025 | 11.84 | 11.96 | 11.82 | 11.96 | 11.89 | 1.11% | 2,874 |
| May 8, 2025 | 11.70 | 11.83 | 11.70 | 11.83 | 11.76 | 0.53% | 1,313 |
| May 7, 2025 | 11.80 | 11.80 | 11.77 | 11.77 | 11.69 | -0.20% | 593 |
| May 6, 2025 | 11.78 | 11.79 | 11.76 | 11.79 | 11.72 | 0.31% | 2,116 |
| May 5, 2025 | 11.90 | 11.90 | 11.73 | 11.75 | 11.68 | 0.12% | 3,034 |