ProShares Short S&P500 (SH)

Last Price32.09

Change-0.02 (-0.08%)

NYSE· Last Trade: Aug 5th, 2:18 PM EDT

Historical Prices For ProShares Short S&P500 (SH)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	32.57	32.58	32.02	32.11	8,067,509	32.11
8/03/2026	33.06	33.08	32.65	32.69	7,007,324	32.69
7/31/2026	33.26	33.59	33.08	33.16	11,146,464	33.16
7/30/2026	33.65	33.72	33.35	33.39	10,701,400	33.39
7/29/2026	33.47	33.96	33.34	33.93	10,786,249	33.93
7/28/2026	33.50	33.63	33.33	33.42	7,310,213	33.42
7/27/2026	33.23	33.64	33.20	33.49	6,378,144	33.49
7/24/2026	33.52	33.57	33.28	33.50	7,327,611	33.50
7/23/2026	33.47	33.65	33.31	33.52	6,706,400	33.52
7/22/2026	33.13	33.15	32.98	33.09	6,624,808	33.09
7/21/2026	33.15	33.23	33.02	33.06	6,650,762	33.06
7/20/2026	33.11	33.35	33.03	33.32	7,813,446	33.32
7/17/2026	33.32	33.37	33.09	33.27	11,043,824	33.27
7/16/2026	32.84	33.04	32.76	32.92	4,911,777	32.92
7/15/2026	32.76	32.94	32.70	32.74	6,983,860	32.74
7/14/2026	32.90	32.99	32.80	32.86	8,784,292	32.86
7/13/2026	32.83	33.02	32.77	32.97	6,518,059	32.97
7/10/2026	32.84	33.02	32.70	32.73	5,465,243	32.73
7/09/2026	33.03	33.11	32.83	32.84	3,993,141	32.84
7/08/2026	33.21	33.38	33.07	33.11	7,237,854	33.11
7/07/2026	32.90	33.11	32.87	33.01	5,516,328	33.01
7/06/2026	32.97	33.02	32.79	32.85	4,097,385	32.85
7/02/2026	33.01	33.33	32.84	33.12	8,394,973	33.12
7/01/2026	33.10	33.20	32.89	33.05	4,224,727	33.05
6/30/2026	33.25	33.26	32.95	33.02	3,659,530	33.02
6/29/2026	33.45	33.66	33.23	33.26	6,016,699	33.26
6/26/2026	33.81	33.88	33.45	33.76	11,548,559	33.76
6/25/2026	33.32	33.74	33.30	33.59	18,891,354	33.59
6/24/2026	33.50	33.69	33.27	33.59	14,480,364	33.59
6/23/2026	33.88	33.93	33.61	33.87	6,561,493	33.55
6/22/2026	33.23	33.45	33.13	33.40	9,408,090	33.08
6/18/2026	33.23	33.41	33.21	33.28	10,097,041	32.97
6/17/2026	33.15	33.68	33.11	33.60	15,797,303	33.28
6/16/2026	32.99	33.20	32.96	33.18	4,854,126	32.87
6/15/2026	33.11	33.12	32.90	32.99	7,519,605	32.68
6/12/2026	33.62	33.88	33.44	33.57	16,663,961	33.25
6/11/2026	34.14	34.36	33.62	33.74	21,470,383	33.42
6/10/2026	33.95	34.31	33.72	34.31	16,082,254	33.99
6/09/2026	33.46	34.42	33.32	33.77	20,717,695	33.45
6/08/2026	33.47	33.70	33.38	33.65	13,563,089	33.33
6/05/2026	33.10	33.81	33.07	33.73	10,450,578	33.41
6/04/2026	33.09	33.11	32.81	32.86	5,045,739	32.55
6/03/2026	32.81	33.01	32.79	32.99	6,753,701	32.68
6/02/2026	32.86	32.87	32.72	32.76	4,884,568	32.45
6/01/2026	32.93	32.95	32.71	32.80	10,723,148	32.49
5/29/2026	0.00	32.95	32.80	32.88	11,545,122	32.57
5/28/2026	33.13	33.17	32.91	32.93	8,016,035	32.62
5/27/2026	33.09	33.21	33.07	33.10	6,283,158	32.79
5/26/2026	33.12	33.20	33.03	33.11	4,745,104	32.80
5/22/2026	33.29	33.37	33.17	33.31	9,627,862	33.00
5/21/2026	33.60	33.67	33.33	33.42	11,495,228	33.10
5/20/2026	33.74	33.83	33.46	33.49	11,923,222	33.17
5/19/2026	33.78	33.92	33.65	33.83	9,474,949	33.51
5/18/2026	33.54	33.83	33.47	33.61	13,446,364	33.29
5/15/2026	33.45	33.62	33.38	33.56	8,000,201	33.24
5/14/2026	33.35	33.36	33.08	33.14	5,556,565	32.83
5/13/2026	33.58	33.72	33.33	33.41	5,332,144	33.09
5/12/2026	33.65	33.88	33.56	33.59	6,232,624	33.27
5/11/2026	33.66	33.66	33.46	33.53	7,338,549	33.21
5/08/2026	33.73	33.74	33.59	33.61	7,066,126	33.29
5/07/2026	33.71	33.94	33.65	33.86	10,424,576	33.54
5/06/2026	34.02	34.04	33.72	33.75	8,927,027	33.43
5/05/2026	34.32	34.33	34.16	34.22	7,630,847	33.90