ProShares Short S&P500 (SH)

Historical Prices For ProShares Short S&P500 (SH)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	50.65	51.37	47.91	49.17	24,673,269	49.17
4/04/2025	47.49	49.05	47.31	49.05	19,683,203	49.05
4/03/2025	45.69	46.32	45.45	46.25	10,237,415	46.25
4/02/2025	44.90	44.91	43.92	44.14	6,652,219	44.14
4/01/2025	44.71	45.01	44.27	44.42	7,131,849	44.42
3/31/2025	45.32	45.54	44.44	44.56	7,305,541	44.56
3/28/2025	44.07	44.87	44.00	44.82	5,719,162	44.82
3/27/2025	43.90	44.08	43.62	43.91	5,856,927	43.91
3/26/2025	43.29	43.89	43.21	43.77	6,742,060	43.77
3/25/2025	43.59	43.70	43.50	43.58	2,450,648	43.27
3/24/2025	43.92	43.98	43.58	43.67	6,020,543	43.36
3/21/2025	44.82	44.92	44.38	44.43	5,398,710	44.11
3/20/2025	44.60	44.66	44.05	44.41	3,933,894	44.09
3/19/2025	44.65	44.74	43.99	44.31	5,267,169	43.99
3/18/2025	44.48	44.92	44.47	44.77	9,219,020	44.45
3/17/2025	44.64	44.66	44.08	44.30	8,978,350	43.98
3/14/2025	45.18	45.22	44.54	44.62	6,713,928	44.30
3/13/2025	44.98	45.67	44.92	45.53	11,008,002	45.21
3/12/2025	44.65	45.34	44.58	44.92	8,904,065	44.60
3/11/2025	44.87	45.46	44.60	45.14	17,112,576	44.82
3/10/2025	44.24	45.15	44.09	44.76	13,963,188	44.44
3/07/2025	43.98	44.38	43.49	43.60	15,549,256	43.29
3/06/2025	43.63	44.01	43.26	43.81	9,481,716	43.50
3/05/2025	43.52	43.79	42.91	43.03	9,873,781	42.72
3/04/2025	43.28	43.83	42.87	43.50	10,456,692	43.19
3/03/2025	42.10	43.25	42.01	42.97	9,436,838	42.66
2/28/2025	42.87	43.09	42.20	42.24	6,447,576	41.94
2/27/2025	42.03	42.90	41.95	42.87	8,769,140	42.56
2/26/2025	42.09	42.37	41.83	42.20	5,155,426	41.90
2/25/2025	42.00	42.52	41.95	42.20	5,795,542	41.90
2/24/2025	41.65	42.02	41.57	41.99	5,663,328	41.69
2/21/2025	41.09	41.81	41.09	41.77	4,616,286	41.47
2/20/2025	40.97	41.27	40.97	41.04	1,911,105	40.75
2/19/2025	41.06	41.10	40.85	40.87	1,672,505	40.58
2/18/2025	41.00	41.16	40.97	40.97	1,890,988	40.68
2/14/2025	41.05	41.12	40.98	41.07	1,812,158	40.78
2/13/2025	41.38	41.48	41.02	41.04	4,658,107	40.75
2/12/2025	41.74	41.79	41.38	41.45	4,181,603	41.15
2/11/2025	41.51	41.52	41.29	41.32	1,385,886	41.03
2/10/2025	41.40	41.48	41.30	41.35	3,106,511	41.05
2/07/2025	41.19	41.66	41.12	41.62	6,000,224	41.32
2/06/2025	41.23	41.46	41.20	41.20	3,882,377	40.91
2/05/2025	41.58	41.73	41.34	41.35	3,854,919	41.05
2/04/2025	41.79	41.81	41.47	41.50	4,328,453	41.20
2/03/2025	42.13	42.28	41.60	41.78	9,174,774	41.48
1/31/2025	41.10	41.54	40.93	41.49	6,836,319	41.19
1/30/2025	41.31	41.54	41.13	41.25	4,755,269	40.96
1/29/2025	41.33	41.63	41.30	41.46	5,171,983	41.16
1/28/2025	41.53	41.76	41.20	41.27	2,344,361	40.98
1/27/2025	41.93	41.93	41.59	41.61	5,779,667	41.31
1/24/2025	40.90	41.10	40.84	41.02	1,576,150	40.73
1/23/2025	41.15	41.16	40.88	40.88	2,502,455	40.59
1/22/2025	41.12	41.16	41.00	41.10	2,669,174	40.81
1/21/2025	41.48	41.62	41.32	41.33	3,669,595	41.04
1/17/2025	41.73	41.83	41.56	41.68	4,423,896	41.38
1/16/2025	41.89	42.13	41.89	42.07	2,789,262	41.77
1/15/2025	42.17	42.24	41.90	41.99	4,799,097	41.69
1/14/2025	42.59	43.03	42.55	42.76	4,810,995	42.45
1/13/2025	43.22	43.25	42.78	42.80	5,775,242	42.49
1/10/2025	42.47	42.99	42.47	42.86	9,262,520	42.55
1/08/2025	42.25	42.49	42.10	42.20	5,591,722	41.90