Skip to main content
logo
ProShares UltraShort Consumer Staples (SZK)
NYSEARCA: SZK · Real-Time Price · USD
22.27
+0.07 (0.31%)
Jun 8, 2026, 9:57 AM EDT - Market open

SZK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202622.2022.2022.2022.2022.20-3.62%118
Jun 4, 202623.0723.0723.0423.0423.030.31%940
Jun 3, 202622.7922.9622.6622.9622.96-0.60%1,533
Jun 2, 202623.1723.1923.1023.1023.100.25%1,837
Jun 1, 202622.5723.1522.5723.0523.052.43%3,373
May 29, 202622.2122.5922.2122.5022.503.63%1,797
May 28, 202621.6821.7121.6821.7121.710.52%725
May 27, 202621.5321.6021.4921.6021.60-2.62%299
May 26, 202621.6822.1821.6822.1822.183.11%2,802
May 22, 202621.4421.5121.4421.5121.51-0.30%453
May 21, 202622.1322.2121.5221.5821.581.95%2,317
May 20, 202621.0021.1621.0021.1621.161.02%597
May 19, 202620.9720.9720.8620.9520.95-0.19%908
May 18, 202621.2421.2420.9820.9920.99-2.65%2,074
May 15, 202619.9021.5619.9021.5621.560.65%754
May 14, 202621.3321.4321.3321.4321.42-0.55%133
May 13, 202621.5221.5421.5221.5421.54-0.26%232
May 12, 202621.7921.7921.3821.6021.60-2.78%2,294
May 11, 202622.2622.3622.2222.2222.222.04%2,456
May 8, 202621.5721.7721.5721.7721.77-0.30%577
May 7, 202622.0222.2221.8421.8421.840.48%587
May 6, 202621.9221.9221.6821.7321.73-0.53%310
May 5, 202621.9021.9021.8421.8521.85-1.38%237
May 4, 202621.9222.2521.8722.1522.151.84%1,202
May 1, 202621.4621.8121.3621.7521.750.53%538
Apr 30, 202622.0222.0221.5421.6421.64-3.71%3,085
Apr 29, 202622.4822.6322.4722.4722.470.60%2,266
Apr 28, 202622.3622.6222.1322.3422.34-1.59%2,181
Apr 27, 202622.2922.7022.2922.7022.701.97%2,251
Apr 24, 202622.2122.3622.2122.2622.260.64%724
Apr 23, 202622.1222.1222.1222.1222.12-3.16%340
Apr 22, 202622.8122.9222.6622.8422.84-0.63%877
Apr 21, 202622.9422.9822.8622.9822.981.11%631
Apr 20, 202622.6422.7822.4422.7322.730.45%2,695
Apr 17, 202623.4623.4622.6022.6322.63-2.58%2,000
Apr 16, 202623.1123.3223.1123.2323.23-0.90%8,540
Apr 15, 202623.2423.6423.2423.4423.441.22%312
Apr 14, 202623.5223.6223.1223.1623.160.09%1,460
Apr 13, 202623.1423.1423.1423.1423.141.89%232
Apr 10, 202621.9822.7121.9822.7122.713.05%461
Apr 9, 202622.2622.2621.9822.0422.04-1.93%2,216
Apr 8, 202623.0823.0822.4822.4822.47-3.50%564
Apr 7, 202622.8823.2922.8623.2923.293.28%2,202
Apr 6, 202622.8422.9422.5522.5522.55-1.82%2,772
Apr 2, 202623.0623.0622.9722.9722.97-0.59%1,023
Apr 1, 202623.4823.4822.9823.1023.100.91%6,762
Mar 31, 202623.0123.2622.8922.9022.89-0.16%6,597
Mar 30, 202623.0223.0622.5822.9322.93-0.22%9,366
Mar 27, 202623.9023.9022.8422.9822.98-1.39%8,509
Mar 26, 202622.8523.3422.7223.3023.300.80%2,160