ProShares UltraShort Consumer ServicesSCCNYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.58 | $13.62 | $13.51 | $13.59 | 2,510 |
| 1/14/2026 | $13.50 | $13.83 | $13.46 | $13.70 | 9,900 |
| 1/13/2026 | $13.24 | $13.35 | $13.24 | $13.27 | 2,941 |
| 1/12/2026 | $13.32 | $13.45 | $13.12 | $13.22 | 4,617 |
| 1/9/2026 | $13.58 | $13.58 | $13.22 | $13.22 | 3,627 |
| 1/8/2026 | $14.14 | $14.14 | $13.51 | $13.56 | 1,614 |
| 1/7/2026 | $13.87 | $14.00 | $13.73 | $14.00 | 3,300 |
| 1/6/2026 | $14.31 | $14.31 | $13.96 | $13.96 | 3,300 |
| 1/5/2026 | $14.43 | $14.43 | $13.97 | $14.14 | 15,800 |
| 1/2/2026 | $14.15 | $14.64 | $14.03 | $14.63 | 16,619 |
| 12/31/2025 | $14.20 | $14.34 | $14.20 | $14.34 | 9,734 |
| 12/30/2025 | $14.06 | $14.11 | $14.04 | $14.11 | 4,727 |
| 12/29/2025 | $13.78 | $14.02 | $13.78 | $14.02 | 12,000 |
| 12/26/2025 | $13.58 | $13.77 | $13.57 | $13.73 | 2,439 |
| 12/24/2025 | $13.73 | $13.73 | $13.58 | $13.58 | 6,800 |
| 12/23/2025 | $13.81 | $13.90 | $13.81 | $13.84 | 4,200 |
| 12/22/2025 | $13.78 | $13.83 | $13.70 | $13.81 | 15,000 |
| 12/19/2025 | $13.85 | $13.94 | $13.85 | $13.94 | 16,300 |
| 12/18/2025 | $13.82 | $13.88 | $13.54 | $13.84 | 26,000 |
| 12/17/2025 | $13.91 | $14.25 | $13.79 | $14.25 | 4,207 |
| 12/16/2025 | $13.90 | $14.13 | $13.88 | $13.93 | 8,523 |
| 12/15/2025 | $13.96 | $14.03 | $13.88 | $13.97 | 6,234 |
| 12/12/2025 | $14.12 | $14.42 | $14.12 | $14.19 | 7,900 |
| 12/11/2025 | $14.53 | $14.53 | $14.31 | $14.35 | 16,100 |
| 12/10/2025 | $14.73 | $14.77 | $14.31 | $14.43 | 11,244 |
| 12/9/2025 | $14.92 | $14.93 | $14.78 | $14.87 | 13,717 |
| 12/8/2025 | $14.81 | $14.89 | $14.81 | $14.89 | 3,600 |
| 12/5/2025 | $14.49 | $14.49 | $14.39 | $14.44 | 2,900 |
| 12/4/2025 | $14.55 | $14.67 | $14.46 | $14.60 | 3,448 |
| 12/3/2025 | $14.60 | $14.60 | $14.42 | $14.49 | 14,300 |
| 12/2/2025 | $14.65 | $14.89 | $14.65 | $14.78 | 5,133 |
| 12/1/2025 | $15.03 | $15.03 | $14.62 | $14.81 | 21,500 |
| 11/28/2025 | $14.84 | $14.86 | $14.76 | $14.78 | 6,526 |
| 11/26/2025 | $15.11 | $15.17 | $14.90 | $14.98 | 5,502 |
| 11/25/2025 | $15.75 | $15.87 | $15.14 | $15.16 | 21,200 |
| 11/24/2025 | $16.08 | $16.08 | $15.64 | $15.81 | 12,448 |
| 11/21/2025 | $16.80 | $16.80 | $16.01 | $16.22 | 45,606 |
| 11/20/2025 | $15.96 | $16.90 | $15.73 | $16.90 | 25,320 |
| 11/19/2025 | $16.30 | $16.59 | $16.24 | $16.42 | 6,891 |
| 11/18/2025 | $16.06 | $16.52 | $15.92 | $16.38 | 22,000 |
| 11/17/2025 | $15.63 | $15.98 | $15.37 | $15.83 | 14,300 |
| 11/14/2025 | $15.65 | $15.82 | $15.28 | $15.53 | 17,700 |
| 11/13/2025 | $14.82 | $15.38 | $14.82 | $15.38 | 6,931 |
| 11/12/2025 | $14.30 | $14.65 | $14.30 | $14.65 | 8,100 |
| 11/11/2025 | $14.47 | $14.59 | $14.43 | $14.43 | 4,600 |
| 11/10/2025 | $14.53 | $14.70 | $14.46 | $14.51 | 26,100 |
| 11/7/2025 | $15.10 | $15.25 | $14.82 | $14.90 | 35,638 |
| 11/6/2025 | $14.43 | $15.06 | $14.43 | $14.92 | 50,610 |
| 11/5/2025 | $14.59 | $14.69 | $14.23 | $14.27 | 14,749 |
| 11/4/2025 | $14.42 | $14.62 | $14.36 | $14.62 | 91,700 |
| 11/3/2025 | $14.22 | $14.22 | $14.07 | $14.16 | 19,300 |
| 10/31/2025 | $14.44 | $14.56 | $14.24 | $14.40 | 13,300 |
| 10/30/2025 | $14.83 | $15.21 | $14.80 | $15.21 | 29,917 |
| 10/29/2025 | $14.38 | $14.61 | $14.32 | $14.55 | 6,900 |
| 10/28/2025 | $14.31 | $14.31 | $14.14 | $14.29 | 12,235 |
| 10/27/2025 | $14.39 | $14.46 | $14.21 | $14.26 | 9,700 |
| 10/24/2025 | $14.42 | $14.69 | $14.42 | $14.69 | 4,300 |
| 10/23/2025 | $15.04 | $15.07 | $14.62 | $14.62 | 5,100 |
| 10/22/2025 | $14.58 | $14.85 | $14.58 | $14.74 | 13,500 |
| 10/21/2025 | $14.73 | $14.74 | $14.40 | $14.47 | 12,500 |
| 10/20/2025 | $14.92 | $14.99 | $14.84 | $14.85 | 19,800 |
| 10/17/2025 | $15.45 | $15.45 | $15.06 | $15.10 | 17,100 |