ProShares UltraShort Consumer Staples (SZK)

SZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	10.62	10.62	10.49	10.50	10.50	-2.65%	4,148
May 15, 2026	9.95	10.78	9.95	10.78	10.78	0.65%	1,509
May 14, 2026	10.67	10.71	10.67	10.71	10.71	-0.55%	267
May 13, 2026	10.76	10.77	10.76	10.77	10.77	-0.27%	465
May 12, 2026	10.90	10.90	10.69	10.80	10.80	-2.77%	4,588
May 11, 2026	11.13	11.18	11.11	11.11	11.11	2.04%	4,912
May 8, 2026	10.79	10.89	10.79	10.89	10.89	-0.29%	1,154
May 7, 2026	11.01	11.11	10.92	10.92	10.92	0.48%	1,175
May 6, 2026	10.96	10.96	10.84	10.87	10.87	-0.53%	620
May 5, 2026	10.95	10.95	10.92	10.92	10.92	-1.38%	475
May 4, 2026	10.96	11.13	10.94	11.08	11.08	1.84%	2,405
May 1, 2026	10.73	10.91	10.68	10.88	10.88	0.54%	1,077
Apr 30, 2026	11.01	11.01	10.77	10.82	10.82	-3.71%	6,170
Apr 29, 2026	11.24	11.32	11.24	11.24	11.24	0.60%	4,532
Apr 28, 2026	11.18	11.31	11.07	11.17	11.17	-1.59%	4,363
Apr 27, 2026	11.15	11.35	11.15	11.35	11.35	1.97%	4,502
Apr 24, 2026	11.11	11.18	11.11	11.13	11.13	0.64%	1,448
Apr 23, 2026	11.06	11.06	11.06	11.06	11.06	-3.16%	680
Apr 22, 2026	11.41	11.46	11.33	11.42	11.42	-0.63%	1,755
Apr 21, 2026	11.47	11.49	11.43	11.49	11.49	1.11%	1,263
Apr 20, 2026	11.32	11.39	11.22	11.37	11.37	0.44%	5,391
Apr 17, 2026	11.73	11.73	11.30	11.32	11.32	-2.57%	4,000
Apr 16, 2026	11.56	11.66	11.56	11.62	11.62	-0.90%	17,081
Apr 15, 2026	11.62	11.82	11.62	11.72	11.72	1.22%	624
Apr 14, 2026	11.76	11.81	11.56	11.58	11.58	0.09%	2,920
Apr 13, 2026	11.57	11.57	11.57	11.57	11.57	1.88%	464
Apr 10, 2026	10.99	11.36	10.99	11.36	11.36	3.05%	922
Apr 9, 2026	11.13	11.13	10.99	11.02	11.02	-1.93%	4,433
Apr 8, 2026	11.54	11.54	11.24	11.24	11.24	-3.50%	1,128
Apr 7, 2026	11.44	11.65	11.43	11.65	11.64	3.28%	4,404
Apr 6, 2026	11.42	11.47	11.28	11.28	11.28	-1.82%	5,545
Apr 2, 2026	11.53	11.53	11.48	11.48	11.48	-0.59%	2,046
Apr 1, 2026	11.74	11.74	11.49	11.55	11.55	0.92%	13,524
Mar 31, 2026	11.51	11.63	11.44	11.45	11.45	-0.16%	13,195
Mar 30, 2026	11.51	11.53	11.29	11.47	11.47	-0.22%	18,733
Mar 27, 2026	11.95	11.95	11.42	11.49	11.49	-1.39%	17,019
Mar 26, 2026	11.43	11.67	11.36	11.65	11.65	0.80%	4,320
Mar 25, 2026	11.53	11.66	11.53	11.56	11.56	-1.34%	7,829
Mar 24, 2026	11.47	11.72	11.47	11.72	11.69	0.66%	77,518
Mar 23, 2026	11.44	11.64	11.44	11.64	11.61	-1.10%	6,875
Mar 20, 2026	11.64	11.81	11.51	11.77	11.74	1.90%	8,867
Mar 19, 2026	11.45	11.57	11.41	11.55	11.52	1.48%	4,146
Mar 18, 2026	11.07	11.38	11.07	11.38	11.36	4.80%	7,803
Mar 17, 2026	10.60	10.86	10.60	10.86	10.84	0.93%	1,685
Mar 16, 2026	10.79	10.80	10.76	10.76	10.74	-0.37%	1,314
Mar 13, 2026	10.81	10.83	10.76	10.80	10.78	-1.41%	13,279
Mar 12, 2026	10.92	10.96	10.88	10.96	10.93	0.87%	18,496
Mar 11, 2026	10.66	10.87	10.66	10.86	10.84	2.63%	1,651
Mar 10, 2026	10.64	10.66	10.39	10.58	10.56	0.47%	12,044
Mar 9, 2026	10.72	10.82	10.50	10.53	10.51	-0.28%	95,507

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.