Quantcast

ProShares Short High Yield Historical Stock Prices

(ETF)
SJB 
$21.38
*  
0.0864
0.4%
Get SJB Alerts
*Delayed - data as of Aug. 21, 2019  -  Find a broker to begin trading SJB now


Community Rating:
View:    SJB Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAY-2019 TO 21-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.40 21.45 21.3566 21.38 122,872
08/21/2019 21.45 21.45 21.3566 21.38 122,872
08/20/2019 21.5 21.5 21.46 21.4664 51,842
08/19/2019 21.46 21.53 21.46 21.47 438,654
08/16/2019 21.58 21.59 21.55 21.575 87,632
08/15/2019 21.63 21.6439 21.59 21.605 149,829
08/14/2019 21.58 21.698 21.58 21.684 201,284
08/13/2019 21.61 21.61 21.4801 21.5005 37,815
08/12/2019 21.58 21.61 21.5565 21.5937 59,079
08/09/2019 21.54 21.56 21.48 21.5247 128,492
08/08/2019 21.59 21.59 21.47 21.5084 30,681
08/07/2019 21.67 21.7094 21.55 21.56 307,124
08/06/2019 21.62 21.639 21.5335 21.55 76,626
08/05/2019 21.59 21.75 21.59 21.72 259,834
08/02/2019 21.46 21.53 21.455 21.475 291,557
08/01/2019 21.3896 21.4399 21.32 21.42 41,723
07/31/2019 21.3635 21.5 21.35 21.42 135,010
07/30/2019 21.45 21.45 21.3866 21.3866 15,497
07/29/2019 21.33 21.42 21.33 21.385 31,353
07/26/2019 21.36 21.39 21.35 21.37 50,453
07/25/2019 21.36 21.405 21.36 21.39 33,145
07/24/2019 21.37 21.39 21.361 21.365 22,306
07/23/2019 21.43 21.43 21.3623 21.37 48,592
07/22/2019 21.4607 21.479 21.428 21.43 11,837
07/19/2019 21.41 21.5 21.41 21.4808 47,685
07/18/2019 21.47 21.51 21.46 21.46 58,457
07/17/2019 21.44 21.46 21.4211 21.46 12,237
07/16/2019 21.41 21.4499 21.4 21.425 12,812
07/15/2019 21.39 21.4165 21.37 21.38 8,870
07/12/2019 21.39 21.4519 21.39 21.405 19,980
07/11/2019 21.4 21.46 21.4 21.435 15,069
07/10/2019 21.43 21.43 21.3801 21.4011 26,881
07/09/2019 21.43 21.47 21.43 21.46 20,137
07/08/2019 21.4 21.45 21.4 21.4323 68,271
07/05/2019 21.35 21.4101 21.35 21.3791 41,587
07/03/2019 21.36 21.36 21.283 21.3 26,039
07/02/2019 21.39 21.4 21.35 21.365 36,142
07/01/2019 21.33 21.4166 21.32 21.4166 15,850
06/28/2019 21.43 21.43 21.4 21.4199 60,367
06/27/2019 21.46 21.46 21.42 21.43 39,860
06/26/2019 21.47 21.4996 21.43 21.49 18,719
06/25/2019 21.39 21.49 21.38 21.475 23,798
06/24/2019 21.44 21.465 21.43 21.45 123,433
06/21/2019 21.44 21.4536 21.42 21.44 249,044
06/20/2019 21.43 21.465 21.3701 21.395 164,055
06/19/2019 21.6 21.65 21.49 21.51 102,010
06/18/2019 21.69 21.69 21.6 21.6 87,423
06/17/2019 21.72 21.7678 21.72 21.7678 20,389
06/14/2019 21.75 21.75 21.7201 21.734 12,103
06/13/2019 21.74 21.74 21.6901 21.7112 18,513
06/12/2019 21.69 21.76 21.69 21.76 25,821
06/11/2019 21.67 21.7366 21.6337 21.715 59,642
06/10/2019 21.72 21.73 21.7 21.722 32,742
06/07/2019 21.77 21.77 21.7299 21.7503 50,327
06/06/2019 21.86 21.884 21.79 21.81 61,706
06/05/2019 21.88 21.9199 21.84 21.85 189,149
06/04/2019 22.04 22.04 21.92 21.92 100,208
06/03/2019 22.15 22.17 22.09 22.14 96,266
05/31/2019 22.05 22.16 22.045 22.15 118,996
05/30/2019 22.04 22.04 21.97 21.98 419,234
05/29/2019 22.05 22.11 22.0307 22.05 280,158
05/28/2019 22.02 22.05 21.975 22.05 65,590
05/24/2019 21.93 21.995 21.92 21.99 52,159
05/23/2019 21.93 21.98 21.92 21.96 225,588
05/22/2019 21.86 21.9 21.8501 21.88 200,967
05/21/2019 21.87 21.885 21.8621 21.875 37,447
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for SJB

Research Brokers before you trade

Want to trade FX?



Smart Portfolio