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
2024-12-31 12.79 12.88 12.79 12.81 0.0M
2024-12-30 12.77 12.91 12.77 12.79 0.0M
2024-12-27 12.51 12.55 12.50 12.55 0.0M
2024-12-26 12.44 12.44 12.41 12.41 0.0M
2024-12-24 12.68 12.69 12.49 12.49 0.0M
2024-12-23 12.50 12.87 12.50 12.64 0.0M
2024-12-20 12.76 12.77 12.57 12.68 0.0M
2024-12-19 12.69 12.72 12.59 12.72 0.0M
2024-12-18 12.27 12.55 12.26 12.55 0.0M
2024-12-17 12.22 12.22 12.21 12.21 0.0M
2024-12-16 11.96 12.17 11.96 12.17 0.0M
2024-12-13 11.97 12.03 11.97 12.03 0.0M
2024-12-12 11.98 11.98 11.98 11.98 0.0M
2024-12-11 11.78 12.04 11.78 12.04 0.0M
2024-12-10 11.84 11.87 11.84 11.87 0.0M
2024-12-09 11.97 11.97 11.87 11.96 0.0M
2024-12-06 11.67 11.90 11.67 11.90 0.0M
2024-12-05 11.79 11.82 11.78 11.80 0.0M
2024-12-04 11.91 11.91 11.91 11.91 0.0M
2024-12-03 11.81 11.82 11.75 11.82 0.0M
2024-12-02 11.67 11.79 11.67 11.69 0.0M
2024-11-29 11.65 11.67 11.65 11.67 0.0M
2024-11-27 11.65 11.80 11.65 11.76 0.0M
2024-11-26 11.89 11.91 11.80 11.80 0.0M
2024-11-25 11.83 11.92 11.83 11.92 0.0M
2024-11-22 12.05 12.07 12.01 12.02 0.0M
2024-11-21 12.51 12.51 12.23 12.26 0.0M
2024-11-20 12.70 12.71 12.53 12.53 0.0M
2024-11-19 12.35 12.53 12.35 12.39 0.0M
2024-11-18 12.44 12.44 12.42 12.43 0.0M
2024-11-15 12.58 12.58 12.58 12.58 0.0M
2024-11-14 12.60 12.60 12.22 12.35 0.1M
2024-11-13 12.38 12.38 12.29 12.33 0.0M
2024-11-12 12.27 12.36 12.27 12.36 0.0M
2024-11-11 12.27 12.40 12.26 12.40 0.0M
2024-11-08 12.55 12.55 12.27 12.31 0.0M
2024-11-07 12.67 12.67 12.48 12.60 0.0M
2024-11-06 12.30 12.70 12.27 12.66 0.0M
2024-11-05 12.33 12.38 12.29 12.29 0.0M
2024-11-04 12.45 12.45 12.32 12.44 0.0M
2024-11-01 12.43 12.51 12.43 12.50 0.0M
2024-10-31 12.43 12.45 12.42 12.44 0.0M
2024-10-30 12.41 12.47 12.40 12.45 0.0M
2024-10-29 12.30 12.38 12.29 12.38 0.0M
2024-10-28 12.06 12.15 12.06 12.15 0.0M
2024-10-25 12.04 12.21 12.04 12.21 0.0M
2024-10-24 11.98 11.98 11.97 11.97 0.0M
2024-10-23 11.95 11.95 11.92 11.93 0.0M
2024-10-22 11.98 11.98 11.86 11.87 0.0M
2024-10-21 11.87 12.03 11.80 12.03 0.0M
2024-10-18 11.87 11.87 11.81 11.81 0.0M
2024-10-17 11.85 11.86 11.85 11.85 0.0M
2024-10-16 11.73 11.73 11.73 11.73 0.0M
2024-10-15 11.75 11.75 11.61 11.72 0.0M
2024-10-14 11.87 11.94 11.86 11.86 0.0M
2024-10-11 12.03 12.03 11.97 11.97 0.0M
2024-10-10 11.97 12.08 11.97 12.08 0.0M
2024-10-09 12.08 12.08 11.95 11.96 0.0M
2024-10-08 12.22 12.26 12.08 12.08 0.0M
2024-10-07 12.08 12.24 12.08 12.22 0.0M
2024-10-04 12.11 12.13 11.95 11.97 0.0M
2024-10-03 11.93 12.09 11.93 12.04 0.0M
2024-10-02 11.82 11.84 11.80 11.80 0.0M
2024-10-01 11.60 11.60 11.58 11.60 0.0M
2024-09-30 11.47 11.54 11.47 11.51 0.0M
2024-09-27 11.49 11.50 11.40 11.50 0.0M
2024-09-26 11.55 11.58 11.45 11.53 0.0M
2024-09-25 11.53 11.59 11.53 11.59 0.0M
2024-09-24 11.66 11.66 11.65 11.65 0.0M
2024-09-23 11.77 11.77 11.59 11.61 0.0M
2024-09-20 11.85 11.91 11.78 11.78 0.0M
2024-09-19 11.69 11.86 11.69 11.83 0.0M
2024-09-18 11.57 11.74 11.55 11.73 0.0M
2024-09-17 11.44 11.61 11.41 11.59 0.0M
2024-09-16 11.34 11.37 11.34 11.37 0.0M
2024-09-13 11.63 11.63 11.44 11.44 0.0M
2024-09-12 11.72 11.77 11.59 11.59 0.0M
2024-09-11 11.62 11.93 11.62 11.70 0.0M
2024-09-10 11.51 11.52 11.51 11.52 0.0M
2024-09-09 11.68 11.72 11.53 11.55 0.0M
2024-09-06 11.67 11.72 11.64 11.71 0.0M
2024-09-05 11.56 11.72 11.56 11.66 0.0M
2024-09-04 11.61 11.66 11.54 11.54 0.0M
2024-09-03 11.69 11.71 11.59 11.68 0.0M
2024-08-30 11.97 11.97 11.80 11.81 0.0M
2024-08-29 11.97 12.01 11.97 11.99 0.0M
2024-08-28 11.90 11.90 11.84 11.84 0.0M
2024-08-27 11.76 11.85 11.70 11.70 0.0M
2024-08-26 11.75 11.84 11.72 11.81 0.0M
2024-08-23 12.00 12.00 11.97 11.97 0.0M
2024-08-22 12.00 12.09 11.97 12.04 0.0M
2024-08-21 11.90 11.99 11.84 11.99 0.0M
2024-08-20 12.18 12.32 12.15 12.16 0.0M
2024-08-19 12.26 12.28 12.26 12.28 0.0M
2024-08-16 12.34 12.34 12.34 12.34 0.0M
2024-08-15 12.41 12.41 12.35 12.41 0.0M
2024-08-14 12.63 12.63 12.63 12.63 0.0M
2024-08-13 12.78 12.78 12.78 12.78 0.0M
2024-08-12 12.83 12.94 12.83 12.89 0.0M
2024-08-09 12.83 12.83 12.75 12.75 0.0M
2024-08-08 12.78 12.78 12.78 12.78 0.0M
2024-08-07 12.99 12.99 12.99 12.99 0.0M
2024-08-06 13.20 13.20 12.96 12.96 0.0M
2024-08-05 13.20 13.20 13.16 13.16 0.0M
2024-08-02 12.62 12.67 12.62 12.67 0.0M
2024-08-01 12.87 12.87 12.87 12.87 0.0M
2024-07-31 13.15 13.15 13.14 13.14 0.0M
2024-07-30 13.10 13.10 13.07 13.09 0.0M
2024-07-29 12.92 12.92 12.84 12.90 0.0M
2024-07-26 12.94 12.94 12.94 12.94 0.0M
2024-07-25 13.09 13.11 13.09 13.11 0.0M
2024-07-24 13.11 13.11 13.11 13.11 0.0M
2024-07-23 12.89 13.10 12.89 13.10 0.0M
2024-07-22 12.91 13.08 12.91 12.99 0.0M
2024-07-19 12.99 12.99 12.99 12.99 0.0M
2024-07-18 12.89 12.89 12.89 12.89 0.0M
2024-07-17 12.95 12.95 12.77 12.77 0.0M
2024-07-16 13.35 13.35 13.11 13.11 0.0M
2024-07-15 13.35 13.35 13.35 13.35 0.0M
2024-07-12 13.20 13.20 13.20 13.20 0.0M
2024-07-11 13.30 13.30 13.29 13.29 0.0M
2024-07-10 13.31 13.31 13.21 13.21 0.0M
2024-07-09 13.30 13.30 13.30 13.30 0.0M
2024-07-08 13.22 13.25 13.22 13.24 0.0M
2024-07-05 13.19 13.19 13.19 13.19 0.0M
2024-07-03 13.49 13.49 13.49 13.49 0.0M
2024-07-02 13.62 13.62 13.47 13.47 0.0M
2024-07-01 13.56 13.62 13.55 13.62 0.0M
2024-06-28 13.43 13.45 13.43 13.45 0.0M
2024-06-27 13.33 13.33 13.33 13.33 0.0M
2024-06-26 13.17 13.17 13.16 13.16 0.0M
2024-06-25 13.41 13.41 13.41 13.41 0.0M
2024-06-24 13.23 13.23 13.23 13.23 0.0M
2024-06-21 13.49 13.49 13.49 13.49 0.0M
2024-06-20 13.52 13.52 13.51 13.51 0.0M
2024-06-18 13.53 13.53 13.43 13.47 0.0M
2024-06-17 13.58 13.58 13.43 13.46 0.0M
2024-06-14 13.75 13.88 13.75 13.75 0.0M
2024-06-13 13.69 13.89 13.69 13.74 0.0M
2024-06-12 13.53 13.82 13.49 13.75 0.0M
2024-06-11 13.60 13.61 13.51 13.51 0.0M
2024-06-10 13.46 13.46 13.46 13.46 0.0M
2024-06-07 13.42 13.42 13.42 13.42 0.0M
2024-06-06 13.27 13.29 13.27 13.29 0.0M
2024-06-05 13.42 13.42 13.38 13.38 0.0M
2024-06-04 13.40 13.40 13.30 13.30 0.0M
2024-06-03 13.60 13.60 13.55 13.55 0.0M
2024-05-31 13.92 13.92 13.54 13.54 0.0M
2024-05-30 13.95 13.95 13.93 13.93 0.0M
2024-05-29 14.08 14.08 13.90 14.01 0.0M
2024-05-28 13.73 13.83 13.73 13.81 0.0M
2024-05-24 13.57 13.57 13.57 13.57 0.0M
2024-05-23 13.60 13.64 13.60 13.64 0.0M
2024-05-22 13.29 13.32 13.29 13.32 0.0M
2024-05-21 13.25 13.26 13.21 13.21 0.0M
2024-05-20 13.23 13.36 13.23 13.36 0.0M
2024-05-17 13.17 13.18 13.17 13.18 0.0M
2024-05-16 13.28 13.28 13.06 13.07 0.0M
2024-05-15 13.49 13.49 13.48 13.48 0.0M
2024-05-14 13.56 13.56 13.46 13.46 0.0M
2024-05-13 13.25 13.43 13.25 13.43 0.0M
2024-05-10 13.41 13.41 13.32 13.32 0.0M
2024-05-09 13.71 13.71 13.49 13.49 0.0M
2024-05-08 13.60 13.70 13.57 13.70 0.0M
2024-05-07 13.77 13.90 13.62 13.62 0.0M
2024-05-06 14.07 14.09 13.97 13.97 0.0M
2024-05-03 14.06 14.06 13.92 13.92 0.0M
2024-05-02 14.04 14.04 14.04 14.04 0.0M
2024-05-01 14.29 14.31 14.18 14.23 0.0M
2024-04-30 13.99 14.10 13.99 14.03 0.0M
2024-04-29 14.01 14.05 13.94 13.94 0.0M
2024-04-26 13.93 14.01 13.64 13.99 0.0M
2024-04-25 13.94 13.96 13.88 13.95 0.0M
2024-04-24 14.14 14.14 13.83 13.85 0.0M
2024-04-23 14.10 14.15 14.09 14.09 0.0M
2024-04-22 14.24 14.49 14.08 14.17 0.0M
2024-04-19 14.67 14.70 14.42 14.42 0.0M
2024-04-18 14.68 14.68 14.68 14.68 0.0M
2024-04-17 14.88 14.88 14.80 14.80 0.0M
2024-04-16 14.92 14.92 14.89 14.90 0.0M
2024-04-15 14.91 14.91 14.91 14.91 0.0M
2024-04-12 14.80 14.80 14.80 14.80 0.0M
2024-04-11 14.45 14.49 14.45 14.49 0.0M
2024-04-10 14.38 14.38 14.38 14.38 0.0M
2024-04-09 14.49 14.49 14.32 14.32 0.0M
2024-04-08 14.56 14.56 14.38 14.45 0.0M
2024-04-05 14.37 14.37 14.37 14.37 0.0M
2024-04-04 14.28 14.42 14.15 14.42 0.0M
2024-04-03 14.27 14.29 14.27 14.29 0.0M
2024-04-02 13.96 13.99 13.96 13.98 0.0M
2024-04-01 13.64 13.80 13.64 13.80 0.0M
2024-03-28 13.57 13.59 13.57 13.59 0.0M
2024-03-27 13.66 13.66 13.66 13.66 0.0M
2024-03-26 13.89 13.89 13.89 13.89 0.0M
2024-03-25 13.93 13.93 13.93 13.93 0.0M
2024-03-22 13.76 13.82 13.76 13.82 0.0M
2024-03-21 13.69 13.69 13.69 13.69 0.0M
2024-03-20 13.73 13.73 13.73 13.73 0.0M
2024-03-19 13.94 13.94 13.94 13.94 0.0M
2024-03-18 14.06 14.06 14.06 14.06 0.0M
2024-03-15 14.24 14.24 14.24 14.24 0.0M
2024-03-14 14.21 14.21 14.21 14.21 0.0M
2024-03-13 13.98 13.98 13.98 13.98 0.0M
2024-03-12 14.00 14.08 13.99 14.01 0.0M
2024-03-11 14.34 14.34 14.15 14.18 0.0M
2024-03-08 14.22 14.34 14.22 14.31 0.0M
2024-03-07 14.14 14.14 14.10 14.10 0.0M
2024-03-06 14.25 14.25 14.25 14.25 0.0M
2024-03-05 14.40 14.52 14.37 14.48 0.0M
2024-03-04 14.61 14.61 14.58 14.58 0.0M
2024-03-01 14.68 14.68 14.53 14.56 0.0M
2024-02-29 14.53 14.53 14.52 14.52 0.0M
2024-02-28 14.57 14.57 14.52 14.52 0.0M
2024-02-27 14.58 14.58 14.53 14.53 0.0M
2024-02-26 14.51 14.51 14.51 14.51 0.0M
2024-02-23 14.37 14.37 14.37 14.37 0.0M
2024-02-22 14.47 14.47 14.47 14.47 0.0M
2024-02-21 14.62 14.62 14.57 14.57 0.0M
2024-02-20 14.70 14.70 14.70 14.70 0.0M
2024-02-16 14.95 15.02 14.94 14.98 0.0M
2024-02-15 15.25 15.25 15.02 15.02 0.0M
2024-02-14 15.33 15.33 15.18 15.18 0.0M
2024-02-13 14.90 15.24 14.90 15.12 0.0M
2024-02-12 14.81 14.81 14.81 14.81 0.0M
2024-02-09 14.99 15.00 14.99 15.00 0.0M
2024-02-08 14.67 14.76 14.67 14.74 0.0M
2024-02-07 14.56 14.71 14.56 14.71 0.0M
2024-02-06 14.72 14.72 14.72 14.72 0.0M
2024-02-05 14.71 14.72 14.68 14.72 0.0M
2024-02-02 14.52 14.52 14.52 14.52 0.0M
2024-02-01 15.00 15.00 14.49 14.49 0.0M
2024-01-31 14.86 15.06 14.86 15.02 0.0M
2024-01-30 15.10 15.10 14.80 14.83 0.0M
2024-01-29 15.12 15.12 15.00 15.00 0.0M
2024-01-26 15.16 15.16 15.14 15.14 0.0M
2024-01-25 15.50 15.59 15.32 15.32 0.0M
2024-01-24 15.31 15.57 15.31 15.57 0.0M
2024-01-23 15.29 15.32 15.20 15.20 0.0M
2024-01-22 15.51 15.53 15.51 15.53 0.0M
2024-01-19 15.47 15.47 15.31 15.38 0.0M
2024-01-18 15.44 15.47 15.29 15.29 0.0M
2024-01-17 15.22 15.22 15.22 15.22 0.0M
2024-01-16 15.22 15.24 15.20 15.20 0.0M
2024-01-12 15.02 15.02 15.02 15.02 0.0M
2024-01-11 15.13 15.13 15.11 15.11 0.0M
2024-01-10 15.11 15.11 15.11 15.11 0.0M
2024-01-09 15.12 15.12 15.02 15.02 0.0M
2024-01-08 15.25 15.25 15.10 15.10 0.0M
2024-01-05 15.31 15.31 15.31 15.31 0.0M
2024-01-04 15.12 15.21 15.12 15.21 0.0M
2024-01-03 15.11 15.20 15.05 15.20 0.0M
2024-01-02 14.92 14.96 14.92 14.96 0.0M