ProShares Short Historical Stock Prices

(ETF)
SH 
$22.91
*  
0.01
0.04%
Get SH Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading SH now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  22.895  22.99  22.88  22.91 1,338,043
09/15/2014 22.89 22.99 22.88 22.91 1,337,145
09/12/2014 22.8 22.96 22.79 22.9 1,892,021
09/11/2014 22.89 22.9 22.76 22.77 1,391,513
09/10/2014 22.86 22.9449 22.78 22.79 2,477,914
09/09/2014 22.75 22.93 22.745 22.88 3,794,466
09/08/2014 22.69 22.8 22.665 22.73 1,671,316
09/05/2014 22.78 22.87 22.67 22.67 1,852,150
09/04/2014 22.71 22.849 22.63 22.8 3,377,389
09/03/2014 22.65 22.78 22.64 22.74 1,810,923
09/02/2014 22.7 22.82 22.69 22.74 2,227,040
08/29/2014 22.75 22.829 22.72 22.721 4,011,136
08/28/2014 22.85 22.88 22.78 22.79 5,681,041
08/27/2014 22.76 22.8118 22.7482 22.77 1,745,271
08/26/2014 22.76 22.78 22.71 22.76 5,452,964
08/25/2014 22.8 22.829 22.75 22.8 4,996,011
08/22/2014 22.89 22.95 22.85 22.91 3,545,554
08/21/2014 22.91 22.93 22.84 22.88 1,628,347
08/20/2014 23.04 23.04 22.91 22.95 2,251,215
08/19/2014 23.06 23.08 22.98 22.99 2,039,433
08/18/2014 23.18 23.2 23.11 23.11 3,274,132
08/15/2014 23.23 23.4801 23.205 23.31 3,958,597
08/14/2014 23.38 23.41 23.32 23.32 1,954,309
08/13/2014 23.5 23.53 23.4 23.42 2,581,465
08/12/2014 23.57 23.66 23.515 23.58 1,574,359
08/11/2014 23.53 23.57 23.45 23.56 2,624,259
08/08/2014 23.87 23.91 23.61 23.63 4,163,148
08/07/2014 23.67 23.96 23.65 23.9 7,055,829
08/06/2014 23.89 23.9 23.67 23.78 6,447,187
08/05/2014 23.65 23.86 23.59 23.78 5,188,727
08/04/2014 23.68 23.78 23.5 23.55 3,835,975
08/01/2014 23.73 23.8399 23.57 23.73 6,415,835
07/31/2014 23.36 23.66 23.34 23.65 6,874,609
07/30/2014 23.11 23.285 23.08 23.19 4,247,963
07/29/2014 23.05 23.21 23.0248 23.21 1,520,791
07/28/2014 23.1 23.235 23.0601 23.11 1,832,248
07/25/2014 23.06 23.1599 23.045 23.1 1,356,388
07/24/2014 22.98 23.02 22.95 22.99 4,649,779
07/23/2014 23.03 23.07 22.98 23.01 1,346,384
07/22/2014 23.06 23.09 23.01 23.04 5,660,734
07/21/2014 23.19 23.26 23.14 23.16 2,103,730
07/18/2014 23.28 23.29 23.09 23.12 2,110,416
07/17/2014 23.18 23.39 23.08 23.36 6,761,313
07/16/2014 23.07 23.15 23.06 23.09 2,087,503
07/15/2014 23.12 23.28 23.08 23.17 4,503,193
07/14/2014 23.13 23.16 23.1 23.13 1,293,698
07/11/2014 23.31 23.355 23.24 23.26 1,250,166
07/10/2014 23.44 23.44 23.23 23.3 3,229,380
07/09/2014 23.245 23.295 23.1701 23.19 1,450,948
07/08/2014 23.2 23.36 23.19 23.3 2,166,722
07/07/2014 23.11 23.19 23.1 23.14 1,404,158
07/03/2014 23.13 23.14 23.06 23.07 1,251,684
07/02/2014 23.21 23.22 23.16 23.19 2,472,990
07/01/2014 23.32 23.32 23.144 23.21 2,339,670
06/30/2014 23.37 23.39 23.31 23.36 1,527,283
06/27/2014 23.45 23.4699 23.35 23.36 1,546,143
06/26/2014 23.38 23.56 23.38 23.41 1,291,391
06/25/2014 23.54 23.55 23.36 23.37 4,178,139
06/24/2014 23.4 23.52 23.28 23.48 1,907,548
06/23/2014 23.34 23.4 23.34 23.37 1,490,687
06/20/2014 23.35 23.38 23.33 23.37 8,902,367
06/19/2014 23.41 23.48 23.38 23.39 2,296,576
06/18/2014 23.6 23.64 23.411 23.42 2,227,192
06/17/2014 23.69 23.72 23.58 23.61 1,609,813
06/16/2014 23.71 23.74 23.62 23.68 2,147,372
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?