ProShares UltraShort Consumer Staples

SZK
🏛️ usa →
12.78
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 11.24 11.25 11.18 11.22 0.0M
2021-12-30 11.15 11.22 11.09 11.22 0.0M
2021-12-29 11.12 11.12 11.09 11.12 0.0M
2021-12-28 11.21 11.21 11.18 11.21 0.0M
2021-12-27 11.24 11.27 11.20 11.23 0.0M
2021-12-23 11.75 11.90 11.51 11.51 0.0M
2021-12-22 12.14 12.14 11.88 11.88 0.0M
2021-12-21 12.51 12.51 12.45 12.45 0.0M
2021-12-20 12.95 13.02 12.87 12.87 0.0M
2021-12-17 12.18 12.47 12.18 12.47 0.0M
2021-12-16 12.25 12.25 12.22 12.22 0.0M
2021-12-15 12.41 12.41 12.04 12.04 0.0M
2021-12-14 12.30 12.37 12.29 12.29 0.0M
2021-12-13 12.30 12.30 12.18 12.18 0.0M
2021-12-10 12.13 12.17 11.94 11.94 0.0M
2021-12-09 12.25 12.25 12.25 12.25 0.0M
2021-12-08 11.82 11.82 11.82 11.82 0.0M
2021-12-07 11.82 11.96 11.82 11.94 0.0M
2021-12-06 12.60 12.60 12.33 12.33 0.0M
2021-12-03 12.59 12.69 12.58 12.58 0.0M
2021-12-02 12.55 12.55 12.30 12.30 0.0M
2021-12-01 11.95 12.50 11.95 12.50 0.0M
2021-11-30 12.15 12.22 12.15 12.22 0.0M
2021-11-29 11.81 11.81 11.81 11.81 0.0M
2021-11-26 12.05 12.18 12.05 12.18 0.0M
2021-11-24 11.74 11.74 11.67 11.71 0.0M
2021-11-23 11.52 11.79 11.52 11.67 0.0M
2021-11-22 11.16 11.44 11.14 11.44 0.0M
2021-11-19 11.61 11.61 11.61 11.61 0.0M
2021-11-18 11.71 11.87 11.71 11.75 0.0M
2021-11-17 11.78 11.78 11.65 11.65 0.0M
2021-11-16 11.91 11.91 11.71 11.80 0.0M
2021-11-15 12.11 12.18 12.02 12.02 0.0M
2021-11-12 11.99 11.99 11.99 11.99 0.0M
2021-11-11 11.80 11.92 11.80 11.92 0.0M
2021-11-10 12.27 12.28 11.85 11.91 0.0M
2021-11-09 11.65 12.13 11.65 12.13 0.0M
2021-11-08 11.46 11.53 11.39 11.52 0.0M
2021-11-05 11.16 11.16 11.06 11.13 0.0M
2021-11-04 11.16 11.18 11.11 11.16 0.0M
2021-11-03 11.62 11.62 11.29 11.29 0.0M
2021-11-02 11.64 11.74 11.61 11.68 0.0M
2021-11-01 11.87 11.87 11.56 11.56 0.0M
2021-10-29 12.23 12.27 12.13 12.13 0.0M
2021-10-27 12.50 12.76 12.48 12.76 0.0M
2021-10-26 12.27 12.73 12.27 12.67 0.0M
2021-10-25 13.25 13.25 12.71 12.71 0.0M
2021-10-22 13.40 13.40 13.40 13.40 0.0M
2021-10-21 13.66 13.72 13.54 13.54 0.0M
2021-10-20 13.83 13.84 13.83 13.84 0.0M
2021-10-19 14.06 14.06 14.02 14.02 0.0M
2021-10-18 13.66 14.02 13.66 13.91 0.0M
2021-10-15 14.02 14.02 14.01 14.01 0.0M
2021-10-14 14.40 14.40 14.16 14.16 0.0M
2021-10-13 14.68 14.68 14.46 14.46 0.0M
2021-10-12 14.49 14.62 14.49 14.62 0.0M
2021-10-11 14.84 14.84 14.67 14.82 0.0M
2021-10-08 14.70 14.78 14.70 14.78 0.0M
2021-10-07 14.75 14.75 14.65 14.71 0.0M
2021-10-06 15.12 15.12 15.04 15.04 0.0M
2021-10-05 15.34 15.34 15.16 15.16 0.0M
2021-10-04 15.29 15.29 15.29 15.29 0.0M
2021-10-01 15.44 15.44 15.27 15.27 0.0M
2021-09-30 15.08 15.42 15.08 15.42 0.0M
2021-09-29 15.09 15.09 14.96 14.96 0.0M
2021-09-28 15.08 15.13 14.99 15.13 0.0M
2021-09-27 14.79 14.79 14.79 14.79 0.0M
2021-09-24 14.94 14.94 14.87 14.87 0.0M
2021-09-23 14.80 14.92 14.80 14.92 0.0M
2021-09-22 15.09 15.09 15.09 15.09 0.0M
2021-09-21 15.17 15.32 15.17 15.32 0.0M
2021-09-20 15.33 15.39 15.33 15.36 0.0M
2021-09-17 14.77 14.77 14.77 14.77 0.0M
2021-09-16 14.85 14.85 14.67 14.68 0.0M
2021-09-15 14.61 14.61 14.61 14.61 0.0M
2021-09-14 14.76 14.76 14.76 14.76 0.0M
2021-09-13 14.65 14.65 14.65 14.65 0.0M
2021-09-10 14.49 14.75 14.49 14.75 0.0M
2021-09-09 14.63 14.63 14.63 14.63 0.0M
2021-09-08 14.61 14.61 14.61 14.61 0.0M
2021-09-07 14.59 14.67 14.59 14.67 0.0M
2021-09-03 14.55 14.55 14.55 14.55 0.0M
2021-09-02 14.40 14.48 14.40 14.48 0.0M
2021-09-01 14.43 14.48 14.43 14.48 0.0M
2021-08-31 14.59 14.59 14.59 14.59 0.0M
2021-08-30 14.58 14.58 14.58 14.58 0.0M
2021-08-27 14.73 14.73 14.73 14.73 0.0M
2021-08-26 14.96 14.96 14.96 14.96 0.0M
2021-08-25 14.75 14.77 14.69 14.69 0.0M
2021-08-24 14.74 14.74 14.72 14.72 0.0M
2021-08-23 14.75 14.75 14.70 14.74 0.0M
2021-08-20 14.93 14.93 14.93 14.93 0.0M
2021-08-19 14.92 15.05 14.92 15.05 0.0M
2021-08-18 14.83 14.93 14.83 14.93 0.0M
2021-08-17 14.77 15.00 14.77 14.81 0.0M
2021-08-16 14.47 14.47 14.47 14.47 0.0M
2021-08-13 14.35 14.35 14.35 14.35 0.0M
2021-08-12 14.47 14.47 14.42 14.42 0.0M
2021-08-11 14.61 14.61 14.45 14.49 0.0M
2021-08-10 14.58 14.58 14.58 14.58 0.0M
2021-08-09 14.68 14.68 14.68 14.68 0.0M
2021-08-06 14.71 14.80 14.71 14.80 0.0M
2021-08-05 14.70 14.70 14.70 14.70 0.0M
2021-08-04 14.68 14.80 14.68 14.80 0.0M
2021-08-03 14.47 14.47 14.47 14.47 0.0M
2021-08-02 14.38 14.54 14.38 14.54 0.0M
2021-07-30 14.62 14.68 14.62 14.68 0.0M
2021-07-29 14.77 14.77 14.71 14.71 0.0M
2021-07-28 15.14 15.19 15.13 15.15 0.0M
2021-07-27 15.05 15.05 15.05 15.05 0.0M
2021-07-26 14.87 14.89 14.87 14.88 0.0M
2021-07-23 15.09 15.10 15.04 15.04 0.0M
2021-07-22 15.30 15.30 15.30 15.30 0.0M
2021-07-21 15.10 15.18 15.00 15.18 0.0M
2021-07-20 15.54 15.54 15.19 15.19 0.0M
2021-07-19 15.77 15.77 15.56 15.56 0.0M
2021-07-16 15.23 15.36 15.23 15.36 0.0M
2021-07-15 15.16 15.23 15.16 15.23 0.0M
2021-07-14 15.07 15.21 15.07 15.21 0.0M
2021-07-13 14.99 15.22 14.99 15.22 0.0M
2021-07-12 15.01 15.01 15.01 15.01 0.0M
2021-07-09 15.21 15.21 15.21 15.21 0.0M
2021-07-08 15.50 15.50 15.47 15.47 0.0M
2021-07-07 15.27 15.34 15.27 15.34 0.0M
2021-07-06 14.72 15.30 14.72 15.30 0.0M
2021-07-02 15.02 15.02 15.02 15.02 0.0M
2021-07-01 15.10 15.10 15.10 15.10 0.0M
2021-06-30 15.13 15.16 15.12 15.12 0.0M
2021-06-29 15.24 15.24 15.21 15.21 0.0M
2021-06-28 15.17 15.17 15.17 15.17 0.0M
2021-06-25 15.18 15.36 15.18 15.27 0.0M
2021-06-24 15.64 15.64 15.64 15.64 0.0M
2021-06-23 15.91 15.97 15.91 15.97 0.0M
2021-06-22 16.14 16.14 16.14 16.14 0.0M
2021-06-21 16.79 16.79 16.27 16.28 0.0M
2021-06-18 16.53 16.53 16.53 16.53 0.0M
2021-06-17 16.22 16.22 16.22 16.22 0.0M
2021-06-16 16.27 16.27 16.27 16.27 0.0M
2021-06-15 15.92 16.04 15.92 16.04 0.0M
2021-06-14 15.83 15.83 15.78 15.78 0.0M
2021-06-11 15.78 15.78 15.78 15.78 0.0M
2021-06-10 15.98 15.98 15.89 15.89 0.0M
2021-06-09 15.96 15.96 15.96 15.96 0.0M
2021-06-08 15.74 15.74 15.74 15.74 0.0M
2021-06-07 15.59 15.59 15.59 15.59 0.0M
2021-06-04 15.65 15.65 15.65 15.65 0.0M
2021-06-03 15.90 15.97 15.90 15.94 0.0M
2021-06-02 15.46 15.88 15.46 15.87 0.0M
2021-06-01 15.65 15.74 15.65 15.74 0.0M
2021-05-28 15.65 15.65 15.65 15.65 0.0M
2021-05-27 15.49 15.65 15.49 15.65 0.0M
2021-05-26 15.93 15.93 15.74 15.74 0.0M
2021-05-25 16.00 16.08 16.00 16.03 0.0M
2021-05-24 8.02 8.02 7.96 8.01 0.0M
2021-05-21 8.14 8.17 8.11 8.17 0.0M
2021-05-20 8.13 8.15 8.13 8.15 0.0M
2021-05-19 8.52 8.56 8.39 8.39 0.0M
2021-05-18 8.16 8.24 8.16 8.24 0.0M
2021-05-17 8.15 8.17 8.15 8.17 0.0M
2021-05-14 8.08 8.08 8.08 8.08 0.0M
2021-05-13 8.24 8.27 8.19 8.26 0.0M
2021-05-12 8.12 8.40 8.10 8.40 0.0M
2021-05-11 7.97 8.12 7.97 8.02 0.0M
2021-05-10 7.81 7.86 7.81 7.86 0.0M
2021-05-07 7.71 7.78 7.71 7.71 0.0M
2021-05-06 7.91 7.96 7.85 7.85 0.0M
2021-05-05 7.90 7.96 7.90 7.96 0.0M
2021-05-04 7.98 8.03 7.98 7.98 0.0M
2021-05-03 7.82 7.86 7.82 7.85 0.0M
2021-04-30 7.93 7.93 7.85 7.86 0.0M
2021-04-29 7.88 8.00 7.88 7.94 0.0M
2021-04-28 7.91 7.96 7.91 7.96 0.0M
2021-04-27 7.90 7.90 7.90 7.90 0.0M
2021-04-26 7.78 7.80 7.78 7.80 0.0M
2021-04-23 7.78 7.78 7.76 7.76 0.0M
2021-04-22 7.72 7.84 7.72 7.84 0.0M
2021-04-21 8.05 8.05 7.71 7.71 0.0M
2021-04-20 7.90 7.96 7.89 7.89 0.0M
2021-04-19 7.83 7.88 7.82 7.88 0.0M
2021-04-16 7.77 7.77 7.78 7.78 0.0M
2021-04-15 7.77 7.81 7.77 7.78 0.0M
2021-04-14 7.79 7.90 7.79 7.90 0.0M
2021-04-13 7.89 7.89 7.78 7.78 0.0M
2021-04-12 7.91 7.91 7.91 7.91 0.0M
2021-04-09 8.14 8.14 8.08 8.08 0.0M
2021-04-08 8.09 8.11 8.08 8.08 0.0M
2021-04-07 8.03 8.12 8.00 8.12 0.0M
2021-04-06 8.02 8.02 7.96 8.00 0.0M
2021-04-05 8.05 8.06 8.05 8.06 0.0M
2021-04-01 8.19 8.37 8.19 8.37 0.0M
2021-03-31 8.32 8.34 8.29 8.33 0.0M
2021-03-30 8.61 8.61 8.45 8.45 0.0M
2021-03-29 8.48 8.51 8.43 8.47 0.0M
2021-03-26 8.60 8.67 8.52 8.52 0.0M
2021-03-25 9.09 9.09 8.66 8.68 0.0M
2021-03-24 8.52 8.83 8.52 8.83 0.0M
2021-03-23 8.49 8.66 8.48 8.63 0.0M
2021-03-22 8.51 8.54 8.41 8.49 0.0M
2021-03-19 8.77 8.77 8.64 8.64 0.0M
2021-03-18 8.53 8.68 8.51 8.68 0.0M
2021-03-17 8.68 8.68 8.39 8.39 0.0M
2021-03-16 8.39 8.55 8.37 8.55 0.0M
2021-03-15 8.48 8.48 8.38 8.38 0.0M
2021-03-12 8.65 8.69 8.55 8.55 0.0M
2021-03-11 8.72 8.72 8.56 8.59 0.0M
2021-03-10 8.76 8.80 8.68 8.76 0.0M
2021-03-09 9.10 9.11 8.85 8.91 0.0M
2021-03-08 9.32 9.44 9.19 9.44 0.0M
2021-03-05 9.50 10.06 9.39 9.40 0.0M
2021-03-04 9.23 9.84 9.23 9.72 0.0M
2021-03-03 9.18 9.37 9.15 9.36 0.0M
2021-03-02 9.00 9.07 8.98 9.07 0.0M
2021-03-01 9.15 9.15 8.90 8.97 0.0M
2021-02-26 9.19 9.49 9.19 9.34 0.0M
2021-02-25 8.84 9.28 8.83 9.24 0.0M
2021-02-24 8.81 8.82 8.74 8.75 0.0M
2021-02-23 9.17 9.36 8.91 8.99 0.0M
2021-02-22 8.77 8.95 8.77 8.95 0.0M
2021-02-19 8.45 8.61 8.45 8.61 0.0M
2021-02-18 8.60 8.60 8.45 8.45 0.0M
2021-02-17 8.49 8.50 8.44 8.44 0.0M
2021-02-16 8.33 8.46 8.33 8.46 0.0M
2021-02-12 8.30 8.45 8.30 8.31 0.0M
2021-02-11 8.37 8.37 8.35 8.35 0.0M
2021-02-10 8.32 8.38 8.22 8.34 0.0M
2021-02-09 8.17 8.18 8.11 8.17 0.0M
2021-02-08 7.95 8.14 7.95 8.10 0.0M
2021-02-05 8.36 8.36 8.17 8.21 0.0M
2021-02-04 8.52 8.52 8.43 8.43 0.0M
2021-02-03 8.57 8.57 8.48 8.50 0.0M
2021-02-02 8.46 8.46 8.44 8.44 0.0M
2021-02-01 9.04 9.04 8.72 8.73 0.0M
2021-01-29 8.78 9.05 8.78 9.01 0.0M
2021-01-28 8.67 8.67 8.56 8.63 0.0M
2021-01-27 8.42 8.63 8.37 8.63 0.0M
2021-01-26 8.24 8.28 8.24 8.28 0.0M
2021-01-25 8.39 8.41 8.25 8.30 0.0M
2021-01-22 8.51 8.56 8.48 8.48 0.0M
2021-01-21 8.32 8.43 8.32 8.43 0.0M
2021-01-20 8.53 8.55 8.41 8.41 0.0M
2021-01-19 8.56 8.56 8.56 8.56 0.0M
2021-01-15 8.67 8.69 8.58 8.69 0.0M
2021-01-14 8.43 8.58 8.43 8.52 0.0M
2021-01-13 8.44 8.44 8.44 8.44 0.0M
2021-01-12 8.39 8.48 8.39 8.45 0.0M
2021-01-11 8.50 8.69 8.48 8.62 0.0M
2021-01-08 8.49 8.49 8.29 8.29 0.0M
2021-01-07 8.63 8.67 8.57 8.57 0.0M
2021-01-06 9.04 9.04 8.81 8.92 0.0M
2021-01-05 9.13 9.19 9.06 9.06 0.0M
2021-01-04 8.97 9.25 8.97 9.16 0.0M