ProShares Short S&P500 (SH)

Last Price33.79

Change-0.43 (-1.27%)

NYSE · Last Trade: May 6th, 3:16 PM EDT

Historical Prices For ProShares Short S&P500 (SH)

Date Range:

2026-02-06 - 2026-05-06

Date	Open	High	Low	Close	Volume	Adjusted Close
5/05/2026	34.32	34.33	34.16	34.22	7,630,847	34.22
5/04/2026	34.39	34.63	34.30	34.49	11,692,062	34.49
5/01/2026	34.33	34.37	34.16	34.36	9,850,276	34.36
4/30/2026	34.63	34.83	34.38	34.45	6,235,267	34.45
4/29/2026	34.81	34.93	34.75	34.78	8,695,318	34.78
4/28/2026	34.76	34.89	34.70	34.77	6,543,647	34.77
4/27/2026	34.70	34.73	34.58	34.59	4,790,129	34.59
4/24/2026	34.80	34.89	34.63	34.65	8,633,686	34.65
4/23/2026	34.85	35.20	34.71	34.90	20,847,226	34.90
4/22/2026	34.86	34.91	34.75	34.76	5,773,530	34.76
4/21/2026	34.80	35.18	34.75	35.10	15,320,880	35.10
4/20/2026	34.88	34.99	34.81	34.88	12,515,887	34.88
4/17/2026	34.99	35.01	34.68	34.80	18,497,244	34.80
4/16/2026	35.23	35.36	35.15	35.20	11,166,858	35.20
4/15/2026	35.53	35.58	35.27	35.29	7,391,453	35.29
4/14/2026	35.91	35.91	35.55	35.57	7,970,188	35.57
4/13/2026	36.46	36.50	35.98	35.99	8,445,003	35.99
4/10/2026	36.24	36.39	36.20	36.35	5,752,360	36.35
4/09/2026	36.57	36.63	36.22	36.29	10,641,498	36.29
4/08/2026	36.47	36.75	36.43	36.51	19,039,576	36.51
4/07/2026	37.60	37.91	37.43	37.45	15,023,595	37.45
4/06/2026	37.63	37.65	37.42	37.45	8,969,894	37.45
4/02/2026	38.16	38.24	37.56	37.63	16,554,545	37.63
4/01/2026	37.71	37.76	37.44	37.63	21,598,302	37.63
3/31/2026	38.61	38.67	37.84	37.93	23,962,092	37.93
3/30/2026	38.54	39.20	38.52	39.03	13,350,410	39.03
3/27/2026	38.41	38.96	38.40	38.89	12,654,178	38.89
3/26/2026	37.83	38.24	37.67	38.22	13,776,570	38.22
3/25/2026	37.44	37.70	37.31	37.55	13,541,797	37.55
3/24/2026	38.04	38.12	37.71	37.92	15,346,883	37.74
3/23/2026	37.65	37.88	37.37	37.80	27,067,636	37.62
3/20/2026	37.73	38.41	37.73	38.20	14,988,291	38.02
3/19/2026	37.80	37.89	37.46	37.64	20,620,962	37.46
3/18/2026	37.16	37.55	37.08	37.53	11,075,449	37.35
3/17/2026	36.92	37.04	36.81	37.01	7,819,101	36.84
3/16/2026	37.13	37.21	36.93	37.10	10,370,456	36.92
3/13/2026	37.09	37.53	36.92	37.48	18,656,895	37.30
3/12/2026	36.97	37.26	36.94	37.25	16,131,368	37.07
3/11/2026	36.61	36.84	36.48	36.67	19,193,158	36.50
3/10/2026	36.60	36.76	36.29	36.63	28,943,978	36.46
3/09/2026	37.22	37.43	36.47	36.56	34,720,960	36.39
3/06/2026	36.83	37.02	36.68	36.87	22,493,476	36.70
3/05/2026	36.35	36.68	36.16	36.38	22,398,692	36.21
3/04/2026	36.36	36.47	36.06	36.17	19,356,383	36.00
3/03/2026	36.71	36.98	36.30	36.42	26,335,857	36.25
3/02/2026	36.50	36.53	35.98	36.11	18,244,365	35.94
2/27/2026	36.26	36.34	36.07	36.10	10,323,395	35.93
2/26/2026	35.71	36.17	35.71	35.92	6,500,620	35.75
2/25/2026	35.88	35.88	35.69	35.71	3,746,761	35.54
2/24/2026	36.30	36.40	35.96	36.00	5,177,401	35.83
2/23/2026	35.98	36.37	35.87	36.27	6,835,804	36.10
2/20/2026	36.27	36.30	35.87	35.90	15,721,416	35.73
2/19/2026	36.19	36.29	36.06	36.14	7,880,586	35.97
2/18/2026	36.17	36.23	35.89	36.04	7,369,708	35.87
2/17/2026	36.36	36.60	36.11	36.22	10,867,648	36.05
2/13/2026	36.27	36.49	36.03	36.27	13,507,502	36.10
2/12/2026	35.61	36.32	35.54	36.28	8,480,712	36.11
2/11/2026	35.48	35.85	35.45	35.71	7,050,648	35.54
2/10/2026	35.56	35.72	35.48	35.71	6,217,268	35.54
2/09/2026	35.83	35.89	35.50	35.59	5,826,586	35.42
2/06/2026	36.25	36.29	35.67	35.76	8,435,589	35.59