ProShares UltraShort FinancialsSKFNYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $26.06 | $26.06 | $25.48 | $25.81 | 19,892 |
| 1/14/2026 | $26.17 | $26.41 | $25.98 | $26.02 | 29,927 |
| 1/13/2026 | $25.38 | $25.96 | $25.38 | $25.90 | 24,244 |
| 1/12/2026 | $25.22 | $25.28 | $24.95 | $24.96 | 12,736 |
| 1/9/2026 | $24.31 | $24.54 | $24.31 | $24.52 | 8,300 |
| 1/8/2026 | $24.50 | $24.51 | $24.09 | $24.38 | 12,336 |
| 1/7/2026 | $23.97 | $24.68 | $23.97 | $24.62 | 8,500 |
| 1/6/2026 | $24.24 | $24.28 | $23.88 | $23.92 | 12,837 |
| 1/5/2026 | $25.25 | $25.25 | $23.86 | $24.20 | 78,900 |
| 1/2/2026 | $25.20 | $25.68 | $25.20 | $25.24 | 15,741 |
| 12/31/2025 | $25.15 | $25.42 | $25.06 | $25.42 | 8,829 |
| 12/30/2025 | $24.69 | $25.03 | $24.69 | $25.02 | 20,186 |
| 12/29/2025 | $24.66 | $24.92 | $24.66 | $24.88 | 13,834 |
| 12/26/2025 | $24.60 | $24.74 | $24.54 | $24.61 | 12,200 |
| 12/24/2025 | $24.80 | $24.80 | $24.35 | $24.50 | 6,100 |
| 12/23/2025 | $25.08 | $25.11 | $24.98 | $25.08 | 9,213 |
| 12/22/2025 | $25.59 | $25.59 | $25.10 | $25.19 | 21,039 |
| 12/19/2025 | $26.00 | $26.01 | $25.68 | $25.79 | 7,400 |
| 12/18/2025 | $25.76 | $26.21 | $25.68 | $26.12 | 9,600 |
| 12/17/2025 | $25.74 | $26.03 | $25.63 | $26.02 | 7,037 |
| 12/16/2025 | $25.57 | $26.10 | $25.54 | $25.98 | 11,002 |
| 12/15/2025 | $25.42 | $25.76 | $25.35 | $25.63 | 13,300 |
| 12/12/2025 | $25.72 | $25.87 | $25.46 | $25.70 | 12,519 |
| 12/11/2025 | $26.72 | $26.72 | $25.65 | $25.72 | 17,046 |
| 12/10/2025 | $27.36 | $27.36 | $26.62 | $26.72 | 7,500 |
| 12/9/2025 | $26.80 | $27.35 | $26.68 | $27.31 | 12,549 |
| 12/8/2025 | $27.02 | $27.29 | $27.02 | $27.12 | 4,600 |
| 12/5/2025 | $26.76 | $26.88 | $26.70 | $26.87 | 3,238 |
| 12/4/2025 | $26.88 | $27.01 | $26.70 | $26.90 | 4,400 |
| 12/3/2025 | $27.57 | $27.57 | $26.96 | $27.01 | 12,400 |
| 12/2/2025 | $27.72 | $27.90 | $27.43 | $27.71 | 4,914 |
| 12/1/2025 | $27.46 | $27.73 | $27.21 | $27.72 | 7,300 |
| 11/28/2025 | $27.41 | $27.41 | $27.03 | $27.21 | 12,800 |
| 11/26/2025 | $27.94 | $27.94 | $27.40 | $27.53 | 13,700 |
| 11/25/2025 | $28.25 | $28.71 | $27.94 | $27.98 | 20,800 |
| 11/24/2025 | $28.95 | $29.24 | $28.68 | $28.69 | 13,943 |
| 11/21/2025 | $29.35 | $29.55 | $28.75 | $28.96 | 18,514 |
| 11/20/2025 | $28.59 | $29.60 | $28.17 | $29.59 | 52,500 |
| 11/19/2025 | $29.21 | $29.47 | $29.05 | $29.06 | 17,734 |
| 11/18/2025 | $29.49 | $29.52 | $28.87 | $29.26 | 25,715 |
| 11/17/2025 | $28.17 | $29.34 | $28.16 | $29.23 | 21,030 |
| 11/14/2025 | $27.88 | $28.26 | $27.82 | $28.11 | 13,500 |
| 11/13/2025 | $26.96 | $27.59 | $26.84 | $27.58 | 11,443 |
| 11/12/2025 | $27.37 | $27.37 | $26.65 | $26.86 | 13,800 |
| 11/11/2025 | $27.46 | $27.63 | $27.19 | $27.34 | 19,100 |
| 11/10/2025 | $27.49 | $27.83 | $27.43 | $27.57 | 12,619 |
| 11/7/2025 | $28.35 | $28.43 | $27.76 | $27.76 | 9,200 |
| 11/6/2025 | $27.98 | $28.38 | $27.93 | $28.08 | 13,109 |
| 11/5/2025 | $28.03 | $28.32 | $27.73 | $27.95 | 9,600 |
| 11/4/2025 | $28.71 | $28.71 | $27.97 | $28.13 | 26,700 |
| 11/3/2025 | $28.26 | $28.89 | $28.26 | $28.40 | 27,400 |
| 10/31/2025 | $28.57 | $28.57 | $28.00 | $28.09 | 11,728 |
| 10/30/2025 | $28.37 | $28.37 | $27.77 | $28.26 | 12,103 |
| 10/29/2025 | $28.15 | $28.60 | $27.98 | $28.41 | 27,300 |
| 10/28/2025 | $27.16 | $27.47 | $27.08 | $27.45 | 16,000 |
| 10/27/2025 | $27.01 | $27.21 | $27.01 | $27.14 | 29,714 |
| 10/24/2025 | $27.74 | $27.74 | $27.17 | $27.31 | 17,627 |
| 10/23/2025 | $27.96 | $28.09 | $27.85 | $27.91 | 2,700 |
| 10/22/2025 | $27.73 | $28.29 | $27.72 | $28.03 | 16,827 |
| 10/21/2025 | $27.71 | $27.71 | $27.33 | $27.70 | 21,267 |
| 10/20/2025 | $28.01 | $28.09 | $27.56 | $27.60 | 13,500 |
| 10/17/2025 | $28.63 | $28.76 | $28.10 | $28.27 | 39,014 |