ProShares Short Historical Stock Prices

(ETF)
SH 
$22.42
*  
0.25
1.1%
Get SH Alerts
*Delayed - data as of Oct. 31, 2014 11:20 ET  -  Find a broker to begin trading SH now


Community Rating:
View:    SH Real Time
 
 
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 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
11:20  22.39  22.50  22.38  22.42 2,432,851
10/30/2014 22.88 22.89 22.6 22.67 3,520,775
10/29/2014 22.76 22.9646 22.6935 22.82 4,709,592
10/28/2014 22.96 22.9799 22.77 22.78 2,958,790
10/27/2014 23.1 23.1799 23.0138 23.02 3,452,484
10/24/2014 23.15 23.24 23.01 23.03 4,139,829
10/23/2014 23.24 23.27 23.04 23.2 3,917,236
10/22/2014 23.25 23.48 23.2 23.46 5,518,747
10/21/2014 23.6 23.62 23.28 23.3 11,793,540
10/20/2014 24.04 24.05 23.75 23.76 7,801,968
10/17/2014 24.02 24.12 23.84 23.99 14,700,680
10/16/2014 24.72 24.74 24.12 24.31 10,654,060
10/15/2014 24.44 24.86 24.221 24.29 23,057,210
10/14/2014 24.02 24.2 23.84 24.09 15,266,040
10/13/2014 23.8 24.17 23.68 24.15 9,318,844
10/10/2014 23.5 23.77 23.38 23.76 12,549,190
10/09/2014 23.08 23.51 23.04 23.5 6,842,619
10/08/2014 23.44 23.56 23 23.03 6,093,466
10/07/2014 23.2 23.45 23.1601 23.45 5,161,087
10/06/2014 22.96 23.17 22.93 23.1 4,558,448
10/03/2014 23.16 23.24 23.02 23.07 3,685,374
10/02/2014 23.35 23.567 23.2401 23.33 7,791,770
10/01/2014 23.06 23.38 23.05 23.32 5,572,819
09/30/2014 22.93 23.0695 22.86 23.01 2,090,575
09/29/2014 23.11 23.14 22.92 22.95 4,060,561
09/26/2014 23.06 23.09 22.86 22.9 4,520,127
09/25/2014 22.79 23.1 22.79 23.09 5,465,945
09/24/2014 22.9 22.97 22.72 22.73 2,352,823
09/23/2014 22.86 22.92 22.77 22.91 2,669,599
09/22/2014 22.65 22.82 22.64 22.78 13,439,990
09/19/2014 22.51 22.65 22.5 22.61 2,740,971
09/18/2014 22.64 22.6699 22.58 22.59 3,856,376
09/17/2014 22.71 22.82 22.6 22.71 7,464,331
09/16/2014 22.96 22.98 22.7 22.75 1,686,210
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
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?