UK markets open in 2 hours 32 minutes

ProShares Short High Yield (SJB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
17.30-0.07 (-0.40%)
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202417.3517.3617.3017.3017.30250,300
22 Apr 202417.4517.4517.3617.3717.37263,700
19 Apr 202417.4517.4817.4317.4517.45140,600
18 Apr 202417.5317.5317.4717.4817.48119,300
17 Apr 202417.4617.5117.4317.4817.48183,700
16 Apr 202417.4917.5217.4417.5017.50142,700
15 Apr 202417.1917.4717.1917.4517.45383,700
12 Apr 202417.3217.3717.3217.3417.34188,800
11 Apr 202417.2717.3717.2717.3217.32123,500
10 Apr 202417.2517.3417.2517.3017.30246,800
09 Apr 202417.1817.1817.1517.1617.1656,500
08 Apr 202417.2017.2417.1917.1917.19147,200
05 Apr 202417.2217.2317.2017.2317.23147,200
04 Apr 202417.1417.2217.1317.2117.21156,300
03 Apr 202417.1817.2317.1717.1717.17110,900
02 Apr 202417.2117.2317.1817.1817.18245,600
01 Apr 202417.0017.1717.0017.1517.15244,400
28 Mar 202417.0517.1017.0417.1017.101,150,200
27 Mar 202417.0817.1117.0517.0517.05404,400
26 Mar 202417.1017.1317.0917.1317.1337,900
25 Mar 202417.1017.1217.0617.1017.10139,700
22 Mar 202417.0717.0817.0417.0617.0658,100
21 Mar 202417.0017.0717.0017.0617.06124,900
20 Mar 202417.0717.1117.0217.0417.0445,600
20 Mar 20240.165 Dividend
19 Mar 202417.3417.3417.2517.2517.0861,000
18 Mar 202417.3017.3417.3017.3317.1655,500
15 Mar 202417.3517.3717.3217.3617.1979,300
14 Mar 202417.2617.3517.2617.3417.17231,400
13 Mar 202417.2517.2617.2117.2517.08141,000
12 Mar 202417.2517.3017.2517.2717.10123,400
11 Mar 202417.2717.3017.2617.2617.09176,700
08 Mar 202417.2217.2617.2017.2617.0958,200
07 Mar 202417.2317.2717.2317.2517.0866,900
06 Mar 202417.2417.2917.2417.2817.11255,000
05 Mar 202417.2817.3117.2617.3117.1454,100
04 Mar 202417.2917.3317.2817.3017.1357,400
01 Mar 202417.3317.3917.2917.3017.13148,500
29 Feb 202417.3517.3617.3217.3417.1762,500
28 Feb 202417.3617.3917.3517.3717.2045,900
27 Feb 202417.4017.4017.3617.3617.1965,900
26 Feb 202417.3217.3917.3217.3917.22187,200
23 Feb 202417.3117.3317.2917.3317.16322,300
22 Feb 202417.3517.3717.3217.3217.1594,900
21 Feb 202417.3817.4217.3817.4017.2370,700
20 Feb 202417.4117.4217.3617.3717.20117,900
16 Feb 202417.3917.4217.3917.4017.2353,100
15 Feb 202417.3717.3817.3217.3517.1887,800
14 Feb 202417.4117.4317.3617.3917.2280,900
13 Feb 202417.4217.4917.4117.4517.28123,200
12 Feb 202417.2817.3217.2617.3117.14123,600
09 Feb 202417.2817.3317.2617.2717.1057,000
08 Feb 202417.3017.3217.2817.3017.13113,200
07 Feb 202417.2817.3417.2717.2917.12119,900
06 Feb 202417.3517.3617.2917.3217.15101,300
05 Feb 202417.3217.4217.3217.3817.21146,700
02 Feb 202417.3017.3217.2717.3017.1368,300
01 Feb 202417.2317.2917.2017.2217.0694,600
31 Jan 202417.2417.3117.2217.2917.12119,500
30 Jan 202417.2217.2917.2217.2517.08120,800
29 Jan 202417.2617.2917.2217.2217.0667,600
26 Jan 202417.2617.2717.2317.2617.0985,500
25 Jan 202417.3017.3317.2517.2517.08341,100
24 Jan 202417.2817.3817.2817.3717.20259,500
23 Jan 202417.3217.3817.3217.3617.19181,100
22 Jan 202417.3317.3517.3017.3417.17304,600
19 Jan 202417.3617.4317.3617.3617.19508,300
18 Jan 202417.3817.4117.3717.3717.20137,700
17 Jan 202417.3717.4317.3717.3917.22469,300
16 Jan 202417.2617.3417.2617.3317.16137,600
12 Jan 202417.2017.2317.1717.2117.05120,700
11 Jan 202417.2517.3217.2217.2217.06228,600
10 Jan 202417.2717.2817.2417.2717.10116,000
09 Jan 202417.3417.3617.2717.3017.13114,700
08 Jan 202417.4317.4317.3117.3317.1688,800
05 Jan 202417.4317.4417.3517.4117.2473,900
04 Jan 202417.3917.4317.3717.4117.2480,900
03 Jan 202417.3917.4217.3117.3517.18213,100
02 Jan 202417.2617.3217.2617.2917.12348,600
29 Dec 202317.1517.2517.1317.2417.08396,600
28 Dec 202317.1317.1917.1117.1717.01267,600
27 Dec 202317.1617.1717.0717.0916.93589,700
26 Dec 202317.1717.2017.1617.1717.0183,300
22 Dec 202317.1417.2017.1417.2017.0495,900
21 Dec 202317.1717.2317.1617.1717.0162,000
20 Dec 202317.2017.2417.1617.2417.08283,800
20 Dec 20230.262 Dividend
19 Dec 202317.5117.5417.4817.4917.06429,800
18 Dec 202317.5217.6017.5217.5517.12115,500
15 Dec 202317.5317.5917.5117.5617.13206,200
14 Dec 202317.4617.5417.4417.5217.09466,500
13 Dec 202317.8417.8417.5717.5817.15467,500
12 Dec 202317.8717.9417.8417.8417.40174,000
11 Dec 202317.8717.9417.8717.9017.46237,700
08 Dec 202317.9017.9217.8617.8817.44246,900
07 Dec 202317.8617.8617.8117.8317.3993,300
06 Dec 202317.8517.8717.8217.8717.43113,600
05 Dec 202317.8617.8917.8317.8317.39224,800
04 Dec 202317.9017.9217.8517.8617.42402,300
01 Dec 202318.0218.0217.8217.8217.3998,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...