ProShares Short S&P500 (SH)

Last Price33.28

Change-0.32 (-0.95%)

NYSE· Last Trade: Jun 21st, 11:04 AM EDT

Historical Prices For ProShares Short S&P500 (SH)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	33.23	33.41	33.21	33.28	10,097,041	33.28
6/17/2026	33.15	33.68	33.11	33.60	15,797,303	33.60
6/16/2026	32.99	33.20	32.96	33.18	4,854,126	33.18
6/15/2026	33.11	33.12	32.90	32.99	7,519,605	32.99
6/12/2026	33.62	33.88	33.44	33.57	16,663,961	33.57
6/11/2026	34.14	34.36	33.62	33.74	21,470,383	33.74
6/10/2026	33.95	34.31	33.72	34.31	16,082,254	34.31
6/09/2026	33.46	34.42	33.32	33.77	20,717,695	33.77
6/08/2026	33.47	33.70	33.38	33.65	13,563,089	33.65
6/05/2026	33.10	33.81	33.07	33.73	10,450,578	33.73
6/04/2026	33.09	33.11	32.81	32.86	5,045,739	32.86
6/03/2026	32.81	33.01	32.79	32.99	6,753,701	32.99
6/02/2026	32.86	32.87	32.72	32.76	4,884,568	32.76
6/01/2026	32.93	32.95	32.71	32.80	10,723,148	32.80
5/29/2026	0.00	32.95	32.80	32.88	11,545,122	32.88
5/28/2026	33.13	33.17	32.91	32.93	8,016,035	32.93
5/27/2026	33.09	33.21	33.07	33.10	6,283,158	33.10
5/26/2026	33.12	33.20	33.03	33.11	4,745,104	33.11
5/22/2026	33.29	33.37	33.17	33.31	9,627,862	33.31
5/21/2026	33.60	33.67	33.33	33.42	11,495,228	33.42
5/20/2026	33.74	33.83	33.46	33.49	11,923,222	33.49
5/19/2026	33.78	33.92	33.65	33.83	9,474,949	33.83
5/18/2026	33.54	33.83	33.47	33.61	13,446,364	33.61
5/15/2026	33.45	33.62	33.38	33.56	8,000,201	33.56
5/14/2026	33.35	33.36	33.08	33.14	5,556,565	33.14
5/13/2026	33.58	33.72	33.33	33.41	5,332,144	33.41
5/12/2026	33.65	33.88	33.56	33.59	6,232,624	33.59
5/11/2026	33.66	33.66	33.46	33.53	7,338,549	33.53
5/08/2026	33.73	33.74	33.59	33.61	7,066,126	33.61
5/07/2026	33.71	33.94	33.65	33.86	10,424,576	33.86
5/06/2026	34.02	34.04	33.72	33.75	8,927,027	33.75
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