ProShares Short S&P500 (SH)

Last Price38.20

Change+0.56 (1.49%)

NYSE · Last Trade: Mar 22nd, 6:33 AM EDT

Historical Prices For ProShares Short S&P500 (SH)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	37.73	38.41	37.73	38.20	14,988,291	38.20
3/19/2026	37.80	37.89	37.46	37.64	20,620,962	37.64
3/18/2026	37.16	37.55	37.08	37.53	11,075,449	37.53
3/17/2026	36.92	37.04	36.81	37.01	7,819,101	37.01
3/16/2026	37.13	37.21	36.93	37.10	10,370,456	37.10
3/13/2026	37.09	37.53	36.92	37.48	18,656,895	37.48
3/12/2026	36.97	37.26	36.94	37.25	16,131,368	37.25
3/11/2026	36.61	36.84	36.48	36.67	19,193,158	36.67
3/10/2026	36.60	36.76	36.29	36.63	28,943,978	36.63
3/09/2026	37.22	37.43	36.47	36.56	34,720,960	36.56
3/06/2026	36.83	37.02	36.68	36.87	22,493,476	36.87
3/05/2026	36.35	36.68	36.16	36.38	22,398,692	36.38
3/04/2026	36.36	36.47	36.06	36.17	19,356,383	36.17
3/03/2026	36.71	36.98	36.30	36.42	26,335,857	36.42
3/02/2026	36.50	36.53	35.98	36.11	18,244,365	36.11
2/27/2026	36.26	36.34	36.07	36.10	10,323,395	36.10
2/26/2026	35.71	36.17	35.71	35.92	6,500,620	35.92
2/25/2026	35.88	35.88	35.69	35.71	3,746,761	35.71
2/24/2026	36.30	36.40	35.96	36.00	5,177,401	36.00
2/23/2026	35.98	36.37	35.87	36.27	6,835,804	36.27
2/20/2026	36.27	36.30	35.87	35.90	15,721,416	35.90
2/19/2026	36.19	36.29	36.06	36.14	7,880,586	36.14
2/18/2026	36.17	36.23	35.89	36.04	7,369,708	36.04
2/17/2026	36.36	36.60	36.11	36.22	10,867,648	36.22
2/13/2026	36.27	36.49	36.03	36.27	13,507,502	36.27
2/12/2026	35.61	36.32	35.54	36.28	8,480,712	36.28
2/11/2026	35.48	35.85	35.45	35.71	7,050,648	35.71
2/10/2026	35.56	35.72	35.48	35.71	6,217,268	35.71
2/09/2026	35.83	35.89	35.50	35.59	5,826,586	35.59
2/06/2026	36.25	36.29	35.67	35.76	8,435,589	35.76
2/05/2026	36.27	36.54	36.13	36.45	13,579,742	36.45
2/04/2026	35.77	36.22	35.72	36.00	17,555,002	36.00
2/03/2026	35.46	36.09	35.44	35.82	11,980,112	35.82
2/02/2026	35.81	35.81	35.42	35.50	5,983,708	35.50
1/30/2026	35.67	35.92	35.55	35.68	7,480,537	35.68
1/29/2026	35.42	36.02	35.40	35.55	7,564,796	35.55
1/28/2026	35.39	35.55	35.34	35.46	5,443,485	35.46
1/27/2026	35.53	35.56	35.41	35.46	3,059,495	35.46
1/26/2026	35.71	35.74	35.52	35.60	3,509,345	35.60
1/23/2026	35.83	35.88	35.68	35.77	5,391,881	35.77
1/22/2026	35.72	35.87	35.66	35.76	7,755,910	35.76
1/21/2026	36.25	36.34	35.77	35.95	13,829,658	35.95
1/20/2026	36.17	36.41	35.99	36.37	11,024,220	36.37
1/16/2026	35.53	35.71	35.50	35.64	4,312,924	35.64
1/15/2026	35.46	35.63	35.41	35.58	5,266,992	35.58
1/14/2026	35.64	35.88	35.60	35.66	7,706,097	35.66
1/13/2026	35.40	35.61	35.37	35.48	6,571,386	35.48
1/12/2026	35.64	35.64	35.36	35.40	7,574,563	35.40
1/09/2026	35.64	35.72	35.40	35.46	5,197,116	35.46
1/08/2026	35.71	35.78	35.62	35.69	7,052,576	35.69
1/07/2026	35.53	35.68	35.44	35.67	4,770,677	35.67
1/06/2026	35.75	35.75	35.52	35.54	4,281,112	35.54
1/05/2026	35.82	35.83	35.66	35.76	4,468,726	35.76
1/02/2026	35.85	36.17	35.79	35.99	7,601,909	35.99
12/31/2025	35.75	36.04	35.75	36.03	3,953,367	36.03
12/30/2025	35.72	35.77	35.67	35.76	2,786,256	35.76
12/29/2025	35.72	35.80	35.64	35.70	3,273,033	35.70
12/26/2025	35.55	35.63	35.50	35.57	2,308,718	35.57
12/24/2025	35.68	35.68	35.52	35.55	2,391,289	35.55
12/23/2025	36.35	36.35	36.13	36.14	2,639,128	35.66
12/22/2025	36.34	36.41	36.27	36.30	3,125,689	35.82