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
2025-09-26 37.32 37.41 37.16 37.19 4.5M
2025-09-25 37.37 37.58 37.30 37.39 5.4M
2025-09-24 37.01 37.28 37.00 37.20 3.9M
2025-09-23 37.28 37.55 37.26 37.48 4.7M
2025-09-22 37.53 37.53 37.25 37.28 2.9M
2025-09-19 37.52 37.64 37.39 37.45 3.6M
2025-09-18 37.63 37.72 37.46 37.61 4.5M
2025-09-17 37.73 38.06 37.63 37.77 6.8M
2025-09-16 37.63 37.76 37.62 37.73 3.2M
2025-09-15 37.74 37.75 37.65 37.66 4.0M
2025-09-12 37.84 37.88 37.75 37.85 2.4M
2025-09-11 38.02 38.05 37.78 37.83 4.7M
2025-09-10 38.04 38.22 37.99 38.12 3.4M
2025-09-09 38.30 38.41 38.19 38.22 2.3M
2025-09-08 38.31 38.40 38.25 38.31 4.2M
2025-09-05 38.14 38.63 38.10 38.39 4.0M
2025-09-04 38.54 38.59 38.26 38.27 2.6M
2025-09-03 38.64 38.77 38.54 38.59 5.6M
2025-09-02 38.94 39.09 38.76 38.77 4.3M
2025-08-29 38.33 38.59 38.31 38.48 3.6M
2025-08-28 38.32 38.42 38.19 38.21 2.9M
2025-08-27 38.46 38.47 38.30 38.34 3.1M
2025-08-26 38.60 38.64 38.40 38.43 2.8M
2025-08-25 38.49 38.58 38.41 38.57 2.8M
2025-08-22 38.86 38.89 38.32 38.40 4.8M
2025-08-21 38.93 39.08 38.83 38.97 3.7M
2025-08-20 38.74 39.12 38.72 38.81 4.0M
2025-08-19 38.50 38.78 38.44 38.70 3.9M
2025-08-18 38.50 38.55 38.44 38.48 2.1M
2025-08-15 38.31 38.52 38.30 38.46 3.9M
2025-08-14 38.47 38.50 38.31 38.34 2.7M
2025-08-13 38.34 38.48 38.27 38.35 3.9M
2025-08-12 38.74 38.82 38.45 38.46 5.4M
2025-08-11 38.78 38.95 38.69 38.88 4.2M
2025-08-08 38.97 38.99 38.76 38.79 3.6M
2025-08-07 38.82 39.26 38.78 39.07 4.3M
2025-08-06 39.26 39.32 38.99 39.03 3.5M
2025-08-05 39.07 39.37 39.03 39.31 3.9M
2025-08-04 39.46 39.47 39.11 39.11 3.1M
2025-08-01 39.42 39.85 39.42 39.70 7.5M
2025-07-31 38.58 39.12 38.56 39.05 6.7M
2025-07-30 38.79 39.06 38.69 38.87 4.7M
2025-07-29 38.63 38.88 38.62 38.82 4.5M
2025-07-28 38.67 38.80 38.64 38.71 2.8M
2025-07-25 38.82 38.83 38.67 38.71 3.5M
2025-07-24 38.83 38.86 38.73 38.84 4.6M
2025-07-23 39.00 39.12 38.83 38.83 8.4M
2025-07-22 39.15 39.33 39.11 39.16 4.9M
2025-07-21 39.16 39.19 38.99 39.16 4.2M
2025-07-18 39.11 39.30 39.11 39.22 7.4M
2025-07-17 39.40 39.41 39.14 39.18 2.8M
2025-07-16 39.44 39.80 39.37 39.40 8.3M
2025-07-15 39.18 39.53 39.16 39.52 5.0M
2025-07-14 39.46 39.54 39.33 39.35 4.4M
2025-07-11 39.47 39.54 39.33 39.41 4.6M
2025-07-10 39.36 39.43 39.18 39.25 2.4M
2025-07-09 39.43 39.56 39.32 39.35 4.1M
2025-07-08 39.51 39.63 39.48 39.59 4.1M
2025-07-07 39.40 39.73 39.35 39.54 5.1M
2025-07-03 39.44 39.44 39.19 39.25 2.9M
2025-07-02 39.73 39.78 39.53 39.53 3.1M
2025-07-01 39.79 39.84 39.63 39.71 4.8M
2025-06-30 39.71 39.86 39.60 39.68 4.9M
2025-06-27 40.00 40.13 39.77 39.87 6.5M
2025-06-26 40.23 40.26 40.01 40.03 3.8M
2025-06-25 40.30 40.45 40.26 40.34 2.5M
2025-06-24 40.94 41.00 40.71 40.77 7.0M
2025-06-23 41.58 41.80 41.20 41.23 7.2M
2025-06-20 41.34 41.73 41.26 41.64 4.0M
2025-06-18 41.44 41.57 41.24 41.50 4.1M
2025-06-17 41.30 41.53 41.19 41.47 4.9M
2025-06-16 41.28 41.28 41.00 41.12 4.9M
2025-06-13 41.41 41.60 41.17 41.52 6.9M
2025-06-12 41.28 41.31 41.03 41.03 4.4M
2025-06-11 40.98 41.31 40.92 41.17 5.5M
2025-06-10 41.24 41.32 41.03 41.05 4.9M
2025-06-09 41.27 41.36 41.17 41.28 2.4M
2025-06-06 41.33 41.47 41.19 41.31 6.3M
2025-06-05 41.38 41.83 41.29 41.70 7.1M
2025-06-04 41.41 41.51 41.35 41.49 2.2M
2025-06-03 41.72 41.76 41.39 41.46 4.1M
2025-06-02 42.06 42.24 41.70 41.70 5.4M
2025-05-30 41.97 42.36 41.81 41.93 7.1M
2025-05-29 41.63 42.13 41.63 41.85 6.6M
2025-05-28 41.74 42.06 41.65 42.01 3.0M
2025-05-27 42.12 42.25 41.75 41.77 4.5M
2025-05-23 42.87 42.89 42.44 42.63 7.4M
2025-05-22 42.34 42.43 42.05 42.31 5.9M
2025-05-21 41.92 42.39 41.64 42.30 6.1M
2025-05-20 41.59 41.84 41.52 41.61 2.3M
2025-05-19 41.92 41.93 41.40 41.45 3.3M
2025-05-16 41.70 41.83 41.48 41.48 3.8M
2025-05-15 42.07 42.11 41.69 41.73 3.1M
2025-05-14 41.90 42.07 41.83 41.93 4.9M
2025-05-13 42.21 42.26 41.80 41.97 6.9M
2025-05-12 42.35 42.70 42.24 42.25 5.4M
2025-05-09 43.51 43.80 43.43 43.68 3.9M
2025-05-08 43.57 43.84 43.18 43.60 6.1M
2025-05-07 43.96 44.29 43.69 43.88 5.6M
2025-05-06 44.13 44.21 43.72 44.06 5.7M
2025-05-05 43.76 43.81 43.45 43.69 4.7M
2025-05-02 43.59 43.77 43.31 43.45 5.7M
2025-05-01 43.90 44.10 43.61 44.05 6.2M
2025-04-30 44.92 45.40 44.21 44.39 7.5M
2025-04-29 44.80 44.83 44.28 44.39 4.9M
2025-04-28 44.60 45.11 44.43 44.63 4.0M
2025-04-25 44.98 45.22 44.61 44.66 6.2M
2025-04-24 45.79 45.90 44.88 44.96 6.2M
2025-04-23 45.45 46.04 45.02 45.92 13.7M
2025-04-22 47.26 47.36 46.42 46.65 6.2M
2025-04-21 47.21 48.32 47.15 47.79 24.0M
2025-04-17 46.62 46.95 46.31 46.75 15.8M
2025-04-16 46.24 47.21 45.95 46.75 7.9M
2025-04-15 45.55 45.78 45.24 45.72 5.8M
2025-04-14 45.15 46.03 45.14 45.60 8.3M
2025-04-11 46.99 47.25 45.80 46.01 12.6M
2025-04-10 46.18 48.06 46.08 46.82 21.7M
2025-04-09 50.27 50.31 44.97 45.27 33.3M
2025-04-08 47.46 50.68 47.18 49.94 23.3M
2025-04-07 50.65 51.37 47.35 49.17 24.7M
2025-04-04 47.49 49.08 47.31 49.05 19.7M
2025-04-03 45.69 46.32 45.45 46.25 10.2M
2025-04-02 44.90 44.91 43.93 44.14 6.7M
2025-04-01 44.71 45.01 44.27 44.42 7.1M
2025-03-31 45.32 45.54 44.44 44.56 7.3M
2025-03-28 44.07 44.87 44.00 44.82 5.7M
2025-03-27 43.90 44.08 43.62 43.91 5.9M
2025-03-26 43.29 43.89 43.21 43.77 6.8M
2025-03-25 43.59 43.70 43.50 43.58 2.5M
2025-03-24 43.92 43.98 43.58 43.67 6.0M
2025-03-21 44.82 44.92 44.38 44.43 5.4M
2025-03-20 44.60 44.66 44.05 44.41 3.9M
2025-03-19 44.65 44.74 44.00 44.31 5.3M
2025-03-18 44.48 44.92 44.47 44.77 9.2M
2025-03-17 44.64 44.67 44.08 44.30 9.0M
2025-03-14 45.18 45.22 44.54 44.62 6.7M
2025-03-13 44.98 45.67 44.92 45.53 11.0M
2025-03-12 44.65 45.34 44.58 44.92 8.9M
2025-03-11 44.87 45.46 44.61 45.14 17.1M
2025-03-10 44.24 45.15 44.09 44.76 14.0M
2025-03-07 43.98 44.39 43.49 43.60 15.5M
2025-03-06 43.63 44.01 43.26 43.81 9.5M
2025-03-05 43.52 43.79 42.91 43.03 9.9M
2025-03-04 43.28 43.83 42.87 43.50 10.5M
2025-03-03 42.10 43.25 42.01 42.97 9.4M
2025-02-28 42.87 43.09 42.20 42.24 6.4M
2025-02-27 42.03 42.90 41.95 42.87 8.8M
2025-02-26 42.09 42.37 41.83 42.20 5.2M
2025-02-25 42.00 42.52 41.95 42.20 5.8M
2025-02-24 41.65 42.03 41.57 41.99 5.7M
2025-02-21 41.09 41.81 41.09 41.77 4.6M
2025-02-20 40.97 41.27 40.97 41.04 1.9M
2025-02-19 41.06 41.10 40.85 40.87 1.7M
2025-02-18 41.00 41.16 40.97 40.97 1.9M
2025-02-14 41.05 41.12 40.99 41.07 1.8M
2025-02-13 41.38 41.48 41.02 41.04 4.7M
2025-02-12 41.74 41.79 41.38 41.45 4.2M
2025-02-11 41.51 41.52 41.29 41.32 1.4M
2025-02-10 41.40 41.49 41.30 41.35 3.0M
2025-02-07 41.19 41.67 41.12 41.62 6.0M
2025-02-06 41.23 41.46 41.20 41.20 3.9M
2025-02-05 41.58 41.74 41.34 41.35 3.9M
2025-02-04 41.79 41.81 41.47 41.50 4.3M
2025-02-03 42.13 42.28 41.60 41.78 9.2M
2025-01-31 41.10 41.54 40.93 41.49 6.8M
2025-01-30 41.31 41.54 41.13 41.25 4.8M
2025-01-29 41.33 41.63 41.30 41.46 5.2M
2025-01-28 41.53 41.76 41.20 41.27 2.3M
2025-01-27 41.93 41.93 41.59 41.61 5.8M
2025-01-24 40.90 41.10 40.84 41.02 1.6M
2025-01-23 41.15 41.16 40.88 40.88 2.5M
2025-01-22 41.12 41.16 41.00 41.10 2.7M
2025-01-21 41.48 41.62 41.32 41.33 3.7M
2025-01-17 41.73 41.83 41.56 41.68 4.4M
2025-01-16 41.89 42.13 41.89 42.07 2.8M
2025-01-15 42.17 42.25 41.90 41.99 4.8M
2025-01-14 42.59 43.03 42.55 42.76 4.8M
2025-01-13 43.22 43.25 42.79 42.80 5.8M
2025-01-10 42.47 42.99 42.47 42.86 9.3M
2025-01-08 42.25 42.49 42.10 42.20 5.6M
2025-01-07 41.62 42.36 41.60 42.22 5.8M
2025-01-06 41.68 41.87 41.44 41.76 4.4M
2025-01-03 42.30 42.39 41.94 42.00 4.0M
2025-01-02 42.14 42.79 42.02 42.50 7.7M