UK markets close in 7 hours 19 minutes

ProShares UltraShort Consumer Goods (SZK)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.23+0.20 (+1.45%)
At close: 03:53PM EDT
13.76 -0.43 (-3.03%)
After hours: 04:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202414.2914.3114.1814.2314.232,400
30 Apr 202413.9914.1013.9914.0314.0311,600
29 Apr 202414.0114.0513.9413.9413.945,800
26 Apr 202413.9314.0113.6413.9913.998,200
25 Apr 202413.9413.9613.8813.9513.951,700
24 Apr 202414.1414.1413.8313.8513.853,500
23 Apr 202414.1014.1514.0914.0914.092,100
22 Apr 202414.2414.4914.0814.1714.174,000
19 Apr 202414.6714.7014.4214.4214.4211,800
18 Apr 202414.6814.6814.6814.6814.68200
17 Apr 202414.8814.8814.8014.8014.80600
16 Apr 202414.9214.9214.8914.9014.901,400
15 Apr 202414.9114.9114.9114.9114.91300
12 Apr 202414.8014.8014.8014.8014.80100
11 Apr 202414.4514.4914.4514.4914.49600
10 Apr 202414.3814.3814.3814.3814.38300
09 Apr 202414.4914.4914.3214.3214.32200
08 Apr 202414.5614.5614.3814.4514.452,700
05 Apr 202414.3714.3714.3714.3714.37300
04 Apr 202414.2814.4214.1514.4214.42900
03 Apr 202414.2714.2914.2714.2914.29300
02 Apr 202413.9613.9913.9613.9813.981,100
01 Apr 202413.6413.8013.6413.8013.802,000
28 Mar 202413.5713.5913.5713.5913.594,000
27 Mar 202413.6613.6613.6613.6613.66100
26 Mar 202413.8913.8913.8913.8913.89300
25 Mar 202413.9313.9313.9313.9313.93200
22 Mar 202413.7613.8213.7613.8213.82300
21 Mar 202413.6913.6913.6913.6913.69100
20 Mar 202413.7313.7313.7313.7313.73200
20 Mar 20240.164 Dividend
19 Mar 202413.9413.9413.9413.9413.78200
18 Mar 202414.0614.0614.0614.0613.89200
15 Mar 202414.2414.2414.2414.2414.07100
14 Mar 202414.2114.2114.2114.2114.04100
13 Mar 202413.9813.9813.9813.9813.82100
12 Mar 202414.0014.0813.9914.0113.854,000
11 Mar 202414.3414.3414.1514.1814.013,100
08 Mar 202414.2214.3414.2214.3114.141,900
07 Mar 202414.1414.1414.1014.1013.93200
06 Mar 202414.2514.2514.2514.2514.08100
05 Mar 202414.4014.5214.3714.4814.312,900
04 Mar 202414.6114.6114.5814.5814.41300
01 Mar 202414.6814.6814.5314.5614.39900
29 Feb 202414.5314.5314.5214.5214.35200
28 Feb 202414.5714.5714.5214.5214.35300
27 Feb 202414.5814.5814.5314.5314.36700
26 Feb 202414.5114.5114.5114.5114.34100
23 Feb 202414.3714.3714.3714.3714.20100
22 Feb 202414.4714.4714.4714.4714.30100
21 Feb 202414.6214.6214.5714.5714.40200
20 Feb 202414.7014.7014.7014.7014.53100
16 Feb 202414.9515.0214.9414.9814.801,200
15 Feb 202415.2515.2515.0215.0214.84600
14 Feb 202415.3315.3315.1815.1815.00600
13 Feb 202414.9015.2414.9015.1214.944,000
12 Feb 202414.8114.8114.8114.8114.64200
09 Feb 202414.9915.0014.9915.0014.82400
08 Feb 202414.6714.7614.6714.7414.57700
07 Feb 202414.5614.7114.5614.7114.543,600
06 Feb 202414.7214.7214.7214.7214.55300
05 Feb 202414.7114.7214.6814.7214.55900
02 Feb 202414.5214.5214.5214.5214.35100
01 Feb 202415.0015.0014.4914.4914.322,900
31 Jan 202414.8615.0614.8615.0214.842,300
30 Jan 202415.1015.1014.8014.8314.662,100
29 Jan 202415.1215.1215.0015.0014.82600
26 Jan 202415.1615.1615.1415.1414.96700
25 Jan 202415.5015.5915.3215.3215.143,200
24 Jan 202415.3115.5715.3115.5715.395,100
23 Jan 202415.2915.3215.2015.2015.02800
22 Jan 202415.5115.5315.5115.5315.35100
19 Jan 202415.4715.4715.3115.3815.202,900
18 Jan 202415.4415.4715.2915.2915.113,400
17 Jan 202415.2215.2215.2215.2215.04200
16 Jan 202415.2215.2415.2015.2015.021,200
12 Jan 202415.0215.0215.0215.0214.84200
11 Jan 202415.1315.1315.1115.1114.931,700
10 Jan 202415.1115.1115.1115.1114.93800
09 Jan 202415.1215.1215.0215.0214.84400
08 Jan 202415.2515.2515.1015.1014.922,200
05 Jan 202415.3115.3115.3115.3115.13100
04 Jan 202415.1215.2115.1215.2115.03600
03 Jan 202415.1115.2015.0515.2015.02500
02 Jan 202414.9214.9614.9214.9614.781,200
29 Dec 202315.3515.3515.2815.2815.101,100
28 Dec 202315.3815.3815.3515.3515.17200
27 Dec 202315.3915.4515.3015.3515.1730,300
26 Dec 202315.4715.4715.4615.4615.2836,500
22 Dec 202315.8115.8115.5315.6015.422,800
21 Dec 202315.7916.0115.7915.8115.62700
20 Dec 202315.9915.9915.9915.9915.80200
20 Dec 20230.182 Dividend
19 Dec 202315.6615.6615.6015.6015.24300
18 Dec 202315.6815.6815.6115.6515.293,500
15 Dec 202316.0616.0615.9215.9515.581,200
14 Dec 202315.6515.9915.6515.9915.621,400
13 Dec 202315.9915.9915.5215.5215.169,500
12 Dec 202316.1916.2216.1216.1215.741,400
11 Dec 202316.2716.2916.1916.1915.817,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...