ProShares - Short S&P500 (SH)
AMEX: SH
· Real-Time Price · USD
38.34
-0.09 (-0.23%)
At close: Aug 27, 2025, 3:59 PM
38.28
-0.16%
Pre-market: Aug 28, 2025, 04:14 AM EDT
SH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 38.46 | 38.47 | 38.30 | 38.34 | 38.34 | -0.23% | 2,809,375 |
| Aug 26, 2025 | 38.60 | 38.64 | 38.40 | 38.43 | 38.43 | -0.36% | 2,760,637 |
| Aug 25, 2025 | 38.49 | 38.58 | 38.41 | 38.57 | 38.57 | 0.44% | 2,780,007 |
| Aug 22, 2025 | 38.86 | 38.89 | 38.32 | 38.40 | 38.40 | -1.46% | 4,846,902 |
| Aug 21, 2025 | 38.93 | 39.08 | 38.83 | 38.97 | 38.97 | 0.41% | 3,727,630 |
| Aug 20, 2025 | 38.74 | 39.12 | 38.72 | 38.81 | 38.81 | 0.28% | 3,961,526 |
| Aug 19, 2025 | 38.50 | 38.78 | 38.44 | 38.70 | 38.70 | 0.57% | 3,875,824 |
| Aug 18, 2025 | 38.50 | 38.55 | 38.44 | 38.48 | 38.48 | 0.05% | 2,085,100 |
| Aug 15, 2025 | 38.31 | 38.52 | 38.30 | 38.46 | 38.46 | 0.31% | 3,942,224 |
| Aug 14, 2025 | 38.47 | 38.50 | 38.31 | 38.34 | 38.34 | -0.03% | 2,716,000 |
| Aug 13, 2025 | 38.34 | 38.48 | 38.27 | 38.35 | 38.35 | -0.29% | 3,873,320 |
| Aug 12, 2025 | 38.74 | 38.82 | 38.45 | 38.46 | 38.46 | -1.08% | 5,407,856 |
| Aug 11, 2025 | 38.78 | 38.95 | 38.69 | 38.88 | 38.88 | 0.23% | 4,180,209 |
| Aug 8, 2025 | 38.97 | 38.99 | 38.76 | 38.79 | 38.79 | -0.72% | 3,634,800 |
| Aug 7, 2025 | 38.82 | 39.26 | 38.78 | 39.07 | 39.07 | 0.10% | 4,269,930 |
| Aug 6, 2025 | 39.26 | 39.32 | 38.99 | 39.03 | 39.03 | -0.71% | 3,533,700 |
| Aug 5, 2025 | 39.07 | 39.37 | 39.03 | 39.31 | 39.31 | 0.51% | 3,851,300 |
| Aug 4, 2025 | 39.46 | 39.47 | 39.11 | 39.11 | 39.11 | -1.49% | 3,087,000 |
| Aug 1, 2025 | 39.42 | 39.85 | 39.42 | 39.70 | 39.70 | 1.66% | 7,500,200 |
| Jul 31, 2025 | 38.58 | 39.12 | 38.56 | 39.05 | 39.05 | 0.46% | 6,735,717 |