ProShares Short S&P500 (SH)

Last Price35.46

Change-0.23 (-0.64%)

NYSE · Last Trade: Jan 9th, 11:29 PM EST

Historical Prices For ProShares Short S&P500 (SH)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	35.64	35.72	35.40	35.46	5,194,353	35.46
1/08/2026	35.71	35.78	35.62	35.69	7,052,576	35.69
1/07/2026	35.53	35.68	35.44	35.67	4,770,677	35.67
1/06/2026	35.75	35.75	35.52	35.54	4,281,112	35.54
1/05/2026	35.82	35.83	35.66	35.76	4,468,726	35.76
1/02/2026	35.85	36.17	35.79	35.99	7,601,909	35.99
12/31/2025	35.75	36.04	35.75	36.03	3,953,367	36.03
12/30/2025	35.72	35.77	35.67	35.76	2,786,256	35.76
12/29/2025	35.72	35.80	35.64	35.70	3,273,033	35.70
12/26/2025	35.55	35.63	35.50	35.57	2,308,718	35.57
12/24/2025	35.68	35.68	35.52	35.55	2,391,289	35.55
12/23/2025	36.35	36.35	36.13	36.14	2,639,128	35.66
12/22/2025	36.34	36.41	36.27	36.30	3,125,689	35.82
12/19/2025	36.73	36.74	36.49	36.51	4,785,029	36.03
12/18/2025	36.77	36.92	36.59	36.82	6,125,596	36.33
12/17/2025	36.64	37.11	36.62	37.10	7,886,773	36.61
12/16/2025	36.68	36.90	36.58	36.69	6,606,931	36.21
12/15/2025	36.31	36.66	36.31	36.58	6,034,376	36.10
12/12/2025	36.19	36.66	36.16	36.53	7,348,972	36.05
12/11/2025	36.33	36.48	36.11	36.12	5,979,298	35.64
12/10/2025	36.45	36.53	36.12	36.20	6,818,965	35.72
12/09/2025	36.42	36.44	36.30	36.42	4,285,448	35.94
12/08/2025	36.22	36.49	36.22	36.39	4,762,985	35.91
12/05/2025	36.28	36.33	36.13	36.28	3,987,951	35.80
12/04/2025	36.27	36.48	36.27	36.32	4,217,119	35.84
12/03/2025	36.52	36.56	36.29	36.35	3,840,213	35.87
12/02/2025	36.43	36.58	36.33	36.45	6,256,570	35.97
12/01/2025	36.59	36.60	36.37	36.51	4,274,607	36.03
11/28/2025	36.48	36.49	36.33	36.35	1,909,907	35.87
11/26/2025	36.63	36.68	36.41	36.52	6,210,481	36.04
11/25/2025	37.11	37.34	36.69	36.76	8,594,002	36.27
11/24/2025	37.43	37.50	37.03	37.09	7,581,378	36.60
11/21/2025	37.88	38.12	37.33	37.65	16,442,588	37.15
11/20/2025	36.84	38.05	36.70	38.01	17,398,976	37.51
11/19/2025	37.53	37.65	37.16	37.43	6,334,850	36.94
11/18/2025	37.44	37.81	37.28	37.56	12,441,438	37.06
11/17/2025	37.03	37.44	36.81	37.25	8,310,221	36.76
11/14/2025	37.24	37.37	36.69	36.89	13,273,807	36.40
11/13/2025	36.42	36.94	36.41	36.87	8,158,364	36.38
11/12/2025	36.18	36.38	36.17	36.27	6,916,634	35.79
11/11/2025	36.44	36.50	36.24	36.29	5,888,178	35.81
11/10/2025	36.58	36.70	36.31	36.36	8,751,053	35.88
11/07/2025	37.09	37.46	36.92	36.93	10,974,648	36.44
11/06/2025	36.60	37.02	36.55	36.93	10,911,301	36.44
11/05/2025	36.68	36.72	36.35	36.53	6,898,831	36.05
11/04/2025	36.61	36.69	36.40	36.64	9,511,836	36.16
11/03/2025	36.08	36.40	36.08	36.22	8,620,578	35.74
10/31/2025	36.12	36.43	36.11	36.27	11,310,770	35.79
10/30/2025	36.16	36.37	36.05	36.36	7,418,516	35.88
10/29/2025	35.91	36.21	35.85	35.98	8,614,127	35.51
10/28/2025	35.99	36.10	35.88	35.99	6,326,280	35.52
10/27/2025	36.20	36.24	36.05	36.06	4,460,046	35.58
10/24/2025	36.54	36.58	36.42	36.49	5,650,846	36.01
10/23/2025	36.97	36.98	36.72	36.78	6,190,904	36.29
10/22/2025	36.75	37.23	36.75	36.98	9,096,265	36.49
10/21/2025	36.77	36.85	36.69	36.78	4,570,392	36.29
10/20/2025	37.00	37.00	36.72	36.77	7,687,307	36.28
10/17/2025	37.43	37.50	37.08	37.16	6,699,504	36.67
10/16/2025	37.00	37.54	36.89	37.35	8,700,269	36.86
10/15/2025	36.98	37.43	36.80	37.09	7,777,258	36.60
10/14/2025	37.53	37.74	37.05	37.23	8,925,298	36.74
10/13/2025	37.32	37.38	37.10	37.18	7,632,222	36.69
10/10/2025	36.72	37.77	36.62	37.75	19,931,652	37.25