ProShares Short S&P500

SH
🏛️ usa →
37.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.61 13.63 13.56 13.62 7.9M
2021-12-30 13.53 13.60 13.50 13.59 5.6M
2021-12-29 13.56 13.59 13.51 13.55 5.3M
2021-12-28 13.53 13.59 13.51 13.56 9.9M
2021-12-27 13.70 13.70 13.55 13.55 5.2M
2021-12-23 13.80 13.81 13.70 13.74 7.6M
2021-12-22 13.99 13.99 13.83 13.83 7.8M
2021-12-21 14.11 14.19 13.97 13.97 9.4M
2021-12-20 14.26 14.35 14.21 14.22 16.5M
2021-12-17 14.04 14.14 13.93 14.08 17.6M
2021-12-16 13.75 13.98 13.74 13.93 16.1M
2021-12-15 14.02 14.11 13.80 13.81 12.9M
2021-12-14 14.05 14.13 13.96 14.03 17.2M
2021-12-13 13.83 13.94 13.82 13.93 8.3M
2021-12-10 13.85 13.94 13.81 13.81 8.4M
2021-12-09 13.88 13.95 13.86 13.95 7.2M
2021-12-08 13.87 13.93 13.83 13.85 6.9M
2021-12-07 14.00 14.01 13.87 13.90 10.2M
2021-12-06 14.27 14.35 14.12 14.19 10.0M
2021-12-03 14.16 14.50 14.14 14.36 19.0M
2021-12-02 14.44 14.46 14.18 14.22 13.3M
2021-12-01 14.10 14.46 14.00 14.46 23.1M
2021-11-30 14.10 14.30 14.04 14.28 18.4M
2021-11-29 14.03 14.11 13.96 14.02 7.7M
2021-11-26 14.10 14.23 14.05 14.19 12.5M
2021-11-24 13.99 14.02 13.88 13.89 6.0M
2021-11-23 13.96 14.04 13.90 13.93 11.7M
2021-11-22 13.85 13.95 13.76 13.95 9.6M
2021-11-19 13.88 13.92 13.84 13.91 7.5M
2021-11-18 13.90 13.98 13.87 13.89 5.6M
2021-11-17 13.90 13.95 13.89 13.93 4.6M
2021-11-16 13.95 13.96 13.86 13.90 5.1M
2021-11-15 13.91 13.99 13.91 13.94 4.0M
2021-11-12 14.01 14.05 13.94 13.96 2.9M
2021-11-11 14.01 14.06 14.01 14.06 3.6M
2021-11-10 14.00 14.12 13.95 14.07 8.2M
2021-11-09 13.90 14.00 13.89 13.95 8.1M
2021-11-08 13.88 13.93 13.87 13.91 8.8M
2021-11-05 13.89 13.96 13.85 13.93 9.3M
2021-11-04 14.01 14.03 13.96 13.98 4.8M
2021-11-03 14.15 14.16 14.03 14.04 6.1M
2021-11-02 14.17 14.18 14.11 14.13 4.9M
2021-11-01 14.17 14.24 14.15 14.18 4.6M
2021-10-29 14.31 14.32 14.19 14.20 6.0M
2021-10-27 14.30 14.38 14.28 14.38 6.2M
2021-10-26 14.26 14.33 14.23 14.31 8.5M
2021-10-25 14.37 14.43 14.31 14.32 6.7M
2021-10-22 14.40 14.47 14.35 14.41 7.8M
2021-10-21 14.44 14.46 14.38 14.39 5.0M
2021-10-20 14.46 14.47 14.41 14.43 7.1M
2021-10-19 14.53 14.56 14.48 14.49 6.8M
2021-10-18 14.70 14.73 14.59 14.59 5.9M
2021-10-15 14.69 14.70 14.63 14.64 7.9M
2021-10-14 14.88 14.89 14.75 14.76 8.8M
2021-10-13 15.02 15.13 14.97 15.01 9.4M
2021-10-12 14.99 15.09 14.97 15.05 8.9M
2021-10-11 14.94 15.03 14.83 15.02 8.1M
2021-10-08 14.86 14.94 14.85 14.91 10.2M
2021-10-07 14.89 14.91 14.79 14.90 9.1M
2021-10-06 15.21 15.28 15.01 15.02 15.3M
2021-10-05 15.19 15.21 15.00 15.09 15.4M
2021-10-04 15.09 15.32 15.06 15.24 17.3M
2021-10-01 15.16 15.30 14.98 15.06 14.1M
2021-09-30 14.98 15.24 14.96 15.23 10.7M
2021-09-29 15.02 15.07 14.96 15.05 15.7M
2021-09-28 14.88 15.10 14.86 15.07 19.1M
2021-09-27 14.76 14.80 14.72 14.78 5.7M
2021-09-24 14.81 14.82 14.71 14.73 6.7M
2021-09-23 14.86 14.88 14.70 14.75 10.9M
2021-09-22 15.01 15.04 14.86 14.95 13.1M
2021-09-21 14.97 15.11 14.94 15.09 17.2M
2021-09-20 15.05 15.25 14.99 15.08 25.2M
2021-09-17 14.71 14.84 14.70 14.82 9.6M
2021-09-16 14.69 14.79 14.65 14.69 6.5M
2021-09-15 14.78 14.81 14.64 14.66 7.6M
2021-09-14 14.65 14.82 14.65 14.78 7.9M
2021-09-13 14.65 14.79 14.63 14.71 9.2M
2021-09-10 14.56 14.75 14.55 14.75 7.2M
2021-09-09 14.58 14.64 14.52 14.64 5.9M
2021-09-08 14.57 14.64 14.54 14.57 5.8M
2021-09-07 14.51 14.58 14.51 14.55 3.1M
2021-09-03 14.53 14.55 14.48 14.51 3.0M
2021-09-02 14.50 14.54 14.47 14.50 3.8M
2021-09-01 14.51 14.55 14.50 14.55 4.4M
2021-08-31 14.53 14.57 14.52 14.54 5.0M
2021-08-30 14.58 14.58 14.50 14.54 3.6M
2021-08-27 14.69 14.70 14.58 14.60 5.7M
2021-08-26 14.65 14.73 14.64 14.73 4.6M
2021-08-25 14.66 14.68 14.62 14.63 3.7M
2021-08-24 14.66 14.69 14.65 14.68 5.8M
2021-08-23 14.76 14.77 14.66 14.69 5.9M
2021-08-20 14.93 14.95 14.81 14.83 6.5M
2021-08-19 15.07 15.08 14.90 14.94 11.5M
2021-08-18 14.85 14.98 14.79 14.97 6.3M
2021-08-17 14.80 14.91 14.78 14.81 6.9M
2021-08-16 14.80 14.85 14.70 14.70 4.5M
2021-08-13 14.75 14.78 14.75 14.75 2.7M
2021-08-12 14.82 14.86 14.77 14.78 2.4M
2021-08-11 14.82 14.86 14.81 14.82 2.7M
2021-08-10 14.85 14.88 14.83 14.86 3.9M
2021-08-09 14.86 14.90 14.85 14.88 3.3M
2021-08-06 14.87 14.89 14.85 14.86 5.6M
2021-08-05 14.94 14.96 14.88 14.88 4.1M
2021-08-04 14.95 14.99 14.93 14.98 4.7M
2021-08-03 15.00 15.09 14.90 14.91 5.5M
2021-08-02 14.93 15.04 14.92 15.04 7.0M
2021-07-30 15.01 15.03 14.95 15.00 5.2M
2021-07-29 14.97 14.97 14.89 14.93 3.8M
2021-07-28 14.95 15.04 14.95 15.00 7.6M
2021-07-27 14.95 15.09 14.95 14.98 6.6M
2021-07-26 14.97 14.98 14.92 14.92 4.7M
2021-07-23 15.05 15.07 14.94 14.96 4.4M
2021-07-22 15.13 15.18 15.10 15.12 4.2M
2021-07-21 15.21 15.23 15.14 15.15 3.7M
2021-07-20 15.46 15.50 15.22 15.26 8.4M
2021-07-19 15.45 15.60 15.43 15.50 18.4M
2021-07-16 15.11 15.28 15.10 15.27 7.1M
2021-07-15 15.15 15.22 15.12 15.15 6.0M
2021-07-14 15.07 15.14 15.04 15.10 5.7M
2021-07-13 15.09 15.13 15.04 15.12 5.0M
2021-07-12 15.12 15.14 15.06 15.06 2.7M
2021-07-09 15.22 15.24 15.11 15.12 5.3M
2021-07-08 15.37 15.41 15.26 15.28 11.6M
2021-07-07 15.20 15.27 15.15 15.17 5.8M
2021-07-06 15.20 15.32 15.18 15.23 4.3M
2021-07-02 15.27 15.28 15.18 15.18 5.5M
2021-07-01 15.36 15.37 15.30 15.31 3.4M
2021-06-30 15.42 15.43 15.37 15.39 3.7M
2021-06-29 15.41 15.43 15.38 15.40 3.7M
2021-06-28 15.42 15.48 15.41 15.41 3.4M
2021-06-25 15.47 15.49 15.43 15.44 3.4M
2021-06-24 15.50 15.52 15.49 15.50 4.0M
2021-06-23 15.58 15.60 15.54 15.59 4.1M
2021-06-22 15.65 15.69 15.54 15.58 5.0M
2021-06-21 15.83 15.85 15.65 15.66 7.2M
2021-06-18 15.80 15.90 15.78 15.88 11.6M
2021-06-17 15.70 15.78 15.64 15.67 7.7M
2021-06-16 15.59 15.76 15.58 15.68 7.3M
2021-06-15 15.57 15.63 15.55 15.59 4.4M
2021-06-14 15.59 15.64 15.56 15.56 3.5M
2021-06-11 15.59 15.65 15.59 15.60 4.1M
2021-06-10 15.65 15.70 15.58 15.62 5.0M
2021-06-09 15.65 15.71 15.63 15.70 3.1M
2021-06-08 15.63 15.75 15.63 15.68 5.0M
2021-06-07 15.66 15.72 15.66 15.67 3.3M
2021-06-04 15.74 15.74 15.65 15.66 4.7M
2021-06-03 15.85 15.90 15.76 15.80 10.3M
2021-06-02 15.75 15.79 15.72 15.74 5.8M
2021-06-01 15.67 15.79 15.66 15.78 5.9M
2021-05-28 15.72 15.77 15.72 15.77 4.9M
2021-05-27 15.76 15.80 15.74 15.80 7.2M
2021-05-26 15.80 15.85 15.78 15.81 4.3M
2021-05-25 15.75 15.86 15.74 15.83 7.5M
2021-05-24 15.88 15.88 15.75 15.80 4.6M
2021-05-21 15.87 15.98 15.83 15.97 6.9M
2021-05-20 16.08 16.09 15.89 15.95 6.9M
2021-05-19 16.27 16.34 16.12 16.12 16.0M
2021-05-18 15.92 16.09 15.92 16.09 7.9M
2021-05-17 15.94 16.02 15.91 15.94 8.6M
2021-05-14 16.03 16.04 15.87 15.89 10.8M
2021-05-13 16.28 16.28 16.07 16.16 19.3M
2021-05-12 16.11 16.38 16.07 16.36 24.0M
2021-05-11 16.06 16.16 15.97 16.00 15.8M
2021-05-10 15.69 15.87 15.69 15.87 6.6M
2021-05-07 15.80 15.82 15.69 15.71 6.9M
2021-05-06 15.95 16.04 15.82 15.83 7.6M
2021-05-05 15.90 15.99 15.88 15.96 5.4M
2021-05-04 15.94 16.11 15.93 15.97 11.1M
2021-05-03 15.81 15.89 15.80 15.86 4.3M
2021-04-30 15.90 15.94 15.85 15.91 6.1M
2021-04-29 15.79 15.94 15.77 15.80 8.3M
2021-04-28 15.87 15.91 15.83 15.91 3.8M
2021-04-27 15.86 15.94 15.86 15.90 5.7M
2021-04-26 15.90 15.92 15.87 15.88 4.8M
2021-04-23 16.07 16.08 15.87 15.93 5.0M
2021-04-22 15.96 16.14 15.93 16.10 6.9M
2021-04-21 16.13 16.14 15.94 15.96 4.6M
2021-04-20 16.06 16.17 16.01 16.11 14.0M
2021-04-19 15.95 16.05 15.93 15.98 8.3M
2021-04-16 15.91 15.97 15.89 15.92 5.5M
2021-04-15 16.04 16.05 15.95 15.97 5.5M
2021-04-14 16.08 16.16 16.04 16.13 9.4M
2021-04-13 16.13 16.15 16.06 16.08 3.7M
2021-04-12 16.17 16.19 16.12 16.13 5.8M
2021-04-09 16.26 16.27 16.14 16.14 6.1M
2021-04-08 16.30 16.33 16.26 16.27 5.1M
2021-04-07 16.36 16.38 16.32 16.34 8.2M
2021-04-06 16.36 16.39 16.31 16.35 7.0M
2021-04-05 16.46 16.47 16.32 16.35 9.5M
2021-04-01 16.68 16.69 16.58 16.59 9.6M
2021-03-31 16.81 16.82 16.70 16.76 8.5M
2021-03-30 16.84 16.91 16.81 16.84 9.9M
2021-03-29 16.84 16.92 16.75 16.79 14.3M
2021-03-26 17.01 17.04 16.77 16.79 16.7M
2021-03-25 17.23 17.32 17.02 17.05 21.4M
2021-03-24 17.00 17.16 16.93 17.15 18.7M
2021-03-23 16.96 17.11 16.90 17.07 13.1M
2021-03-22 17.05 17.05 16.87 16.93 7.8M
2021-03-19 17.06 17.18 16.99 17.08 16.4M
2021-03-18 16.91 17.07 16.83 17.04 12.0M
2021-03-17 16.91 16.97 16.76 16.81 13.4M
2021-03-16 16.80 16.90 16.77 16.85 12.6M
2021-03-15 16.92 17.03 16.82 16.83 8.8M
2021-03-12 17.03 17.06 16.93 16.93 11.6M
2021-03-11 17.02 17.04 16.87 16.97 15.5M
2021-03-10 17.13 17.20 17.05 17.15 18.7M
2021-03-09 17.30 17.33 17.12 17.24 14.5M
2021-03-08 17.36 17.51 17.22 17.48 21.8M
2021-03-05 17.56 17.93 17.36 17.40 19.6M
2021-03-04 17.52 17.96 17.40 17.73 35.7M
2021-03-03 17.34 17.52 17.28 17.52 21.7M
2021-03-02 17.14 17.30 17.14 17.29 15.7M
2021-03-01 17.33 17.34 17.10 17.17 11.3M
2021-02-26 17.41 17.68 17.35 17.58 14.3M
2021-02-25 17.13 17.56 17.08 17.49 17.0M
2021-02-24 17.33 17.38 17.06 17.08 12.5M
2021-02-23 17.40 17.60 17.21 17.28 17.4M
2021-02-22 17.30 17.31 17.19 17.30 9.6M
2021-02-19 17.07 17.18 17.06 17.16 8.7M
2021-02-18 17.19 17.27 17.10 17.13 7.2M
2021-02-17 17.14 17.20 17.05 17.06 8.8M
2021-02-16 16.99 17.10 16.98 17.06 6.9M
2021-02-12 17.17 17.18 17.04 17.05 3.9M
2021-02-11 17.11 17.26 17.09 17.13 5.8M
2021-02-10 17.07 17.28 17.07 17.16 6.8M
2021-02-09 17.19 17.21 17.13 17.17 4.4M
2021-02-08 17.20 17.25 17.15 17.16 5.0M
2021-02-05 17.25 17.33 17.24 17.27 6.5M
2021-02-04 17.48 17.50 17.34 17.35 8.4M
2021-02-03 17.51 17.61 17.46 17.55 12.3M
2021-02-02 17.66 17.66 17.48 17.57 17.6M
2021-02-01 17.94 18.05 17.76 17.82 12.8M
2021-01-29 17.86 18.20 17.80 18.10 22.4M
2021-01-28 17.82 17.83 17.55 17.76 20.9M
2021-01-27 17.65 18.02 17.64 17.90 22.1M
2021-01-26 17.41 17.50 17.39 17.48 10.8M
2021-01-25 17.48 17.72 17.44 17.45 16.4M
2021-01-22 17.55 17.58 17.47 17.52 9.3M
2021-01-21 17.45 17.51 17.43 17.46 6.1M
2021-01-20 17.61 17.63 17.44 17.49 7.2M
2021-01-19 17.75 17.81 17.70 17.72 6.5M
2021-01-15 17.81 17.97 17.78 17.88 10.5M
2021-01-14 17.64 17.76 17.62 17.74 8.2M
2021-01-13 17.73 17.77 17.63 17.67 8.0M
2021-01-12 17.72 17.84 17.67 17.72 7.4M
2021-01-11 17.77 17.78 17.65 17.74 9.0M
2021-01-08 17.64 17.81 17.60 17.61 10.9M
2021-01-07 17.85 17.87 17.67 17.71 8.6M
2021-01-06 18.17 18.20 17.81 17.97 12.9M
2021-01-05 18.26 18.26 18.03 18.10 16.8M
2021-01-04 17.90 18.41 17.90 18.21 18.0M