ProShares UltraShort Consumer Staples (SZK)
NYSEARCA: SZK · Real-Time Price · USD
20.94
+0.23 (1.11%)
At close: Jul 17, 2026, 4:00 PM EDT
20.94
0.00 (0.00%)
After-hours: Jul 17, 2026, 8:00 PM EDT
SZK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 20.95 | 21.00 | 20.73 | 20.94 | 20.94 | 1.11% | 10,709 |
| Jul 16, 2026 | 21.06 | 21.06 | 20.68 | 20.71 | 20.71 | -5.55% | 7,300 |
| Jul 15, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.41% | 53 |
| Jul 14, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 2.69% | 222 |
| Jul 13, 2026 | 21.20 | 21.26 | 21.20 | 21.26 | 21.26 | -1.30% | 537 |
| Jul 10, 2026 | 21.60 | 21.60 | 21.54 | 21.54 | 21.54 | -2.07% | 541 |
| Jul 9, 2026 | 21.82 | 22.00 | 21.82 | 22.00 | 22.00 | 3.20% | 753 |
| Jul 8, 2026 | 21.30 | 21.32 | 21.19 | 21.32 | 21.31 | 1.05% | 778 |
| Jul 7, 2026 | 20.64 | 21.10 | 20.64 | 21.09 | 21.09 | -1.96% | 1,638 |
| Jul 6, 2026 | 21.60 | 21.87 | 21.52 | 21.52 | 21.51 | 2.29% | 1,744 |
| Jul 2, 2026 | 21.54 | 21.54 | 21.03 | 21.03 | 21.03 | -4.30% | 375 |
| Jul 1, 2026 | 22.04 | 22.13 | 21.98 | 21.98 | 21.98 | -0.21% | 1,270 |
| Jun 30, 2026 | 21.62 | 22.15 | 21.62 | 22.02 | 22.02 | 2.89% | 837 |
| Jun 29, 2026 | 21.10 | 21.41 | 21.10 | 21.41 | 21.41 | 1.16% | 347 |
| Jun 26, 2026 | 21.19 | 21.19 | 21.16 | 21.16 | 21.16 | -1.88% | 146 |
| Jun 25, 2026 | 21.17 | 21.62 | 21.17 | 21.57 | 21.57 | 1.08% | 1,766 |
| Jun 24, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -1.50% | 489 |
| Jun 23, 2026 | 21.83 | 21.92 | 21.72 | 21.79 | 21.66 | -3.58% | 3,322 |
| Jun 22, 2026 | 22.57 | 22.60 | 22.57 | 22.60 | 22.46 | 1.19% | 3,206 |
| Jun 18, 2026 | 22.42 | 22.42 | 22.33 | 22.33 | 22.20 | 1.20% | 965 |
| Jun 17, 2026 | 21.59 | 22.20 | 21.55 | 22.07 | 21.94 | 4.15% | 2,340 |
| Jun 16, 2026 | 21.14 | 21.21 | 21.09 | 21.19 | 21.06 | -0.06% | 2,217 |
| Jun 15, 2026 | 21.14 | 21.28 | 21.14 | 21.20 | 21.07 | 0.39% | 1,747 |
| Jun 12, 2026 | 21.15 | 21.15 | 21.12 | 21.12 | 20.99 | -0.75% | 2,741 |
| Jun 11, 2026 | 21.05 | 21.28 | 21.01 | 21.28 | 21.15 | 0.33% | 2,560 |
| Jun 10, 2026 | 21.72 | 21.72 | 21.20 | 21.21 | 21.08 | -3.11% | 4,911 |
| Jun 9, 2026 | 22.33 | 22.33 | 21.89 | 21.89 | 21.76 | -2.34% | 546 |
| Jun 8, 2026 | 22.27 | 22.44 | 22.27 | 22.41 | 22.28 | 0.94% | 2,778 |
| Jun 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | -3.62% | 118 |
| Jun 4, 2026 | 23.07 | 23.07 | 23.04 | 23.04 | 22.90 | 0.31% | 940 |
| Jun 3, 2026 | 22.79 | 22.96 | 22.66 | 22.96 | 22.83 | -0.60% | 1,533 |
| Jun 2, 2026 | 23.17 | 23.19 | 23.10 | 23.10 | 22.97 | 0.25% | 1,837 |
| Jun 1, 2026 | 22.57 | 23.15 | 22.57 | 23.05 | 22.91 | 2.43% | 3,373 |
| May 29, 2026 | 22.21 | 22.59 | 22.21 | 22.50 | 22.37 | 3.63% | 1,797 |
| May 28, 2026 | 21.68 | 21.71 | 21.68 | 21.71 | 21.58 | 0.52% | 725 |
| May 27, 2026 | 21.53 | 21.60 | 21.49 | 21.60 | 21.47 | -2.62% | 299 |
| May 26, 2026 | 21.68 | 22.18 | 21.68 | 22.18 | 22.05 | 3.11% | 2,802 |
| May 22, 2026 | 21.44 | 21.51 | 21.44 | 21.51 | 21.38 | -0.30% | 453 |
| May 21, 2026 | 22.13 | 22.21 | 21.52 | 21.58 | 21.45 | 1.95% | 2,317 |
| May 20, 2026 | 21.00 | 21.16 | 21.00 | 21.16 | 21.04 | 1.02% | 597 |
| May 19, 2026 | 20.97 | 20.97 | 20.86 | 20.95 | 20.83 | -0.19% | 908 |
| May 18, 2026 | 21.24 | 21.24 | 20.98 | 20.99 | 20.87 | -2.65% | 2,074 |
| May 15, 2026 | 19.90 | 21.56 | 19.90 | 21.56 | 21.44 | 0.65% | 754 |
| May 14, 2026 | 21.33 | 21.43 | 21.33 | 21.43 | 21.30 | -0.55% | 133 |
| May 13, 2026 | 21.52 | 21.54 | 21.52 | 21.54 | 21.42 | -0.26% | 232 |
| May 12, 2026 | 21.79 | 21.79 | 21.38 | 21.60 | 21.47 | -2.78% | 2,294 |
| May 11, 2026 | 22.26 | 22.36 | 22.22 | 22.22 | 22.09 | 2.04% | 2,456 |
| May 8, 2026 | 21.57 | 21.77 | 21.57 | 21.77 | 21.64 | -0.30% | 577 |
| May 7, 2026 | 22.02 | 22.22 | 21.84 | 21.84 | 21.71 | 0.48% | 587 |
| May 6, 2026 | 21.92 | 21.92 | 21.68 | 21.73 | 21.61 | -0.53% | 310 |