ProShares Short S&P500 (SH)
NYSEARCA: SH · Real-Time Price · USD
36.28
-0.04 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
SH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.28 | 36.33 | 36.13 | 36.28 | 36.28 | -0.11% | 3,987,949 |
| Dec 4, 2025 | 36.27 | 36.48 | 36.27 | 36.32 | 36.32 | -0.08% | 4,216,907 |
| Dec 3, 2025 | 36.52 | 36.56 | 36.29 | 36.35 | 36.35 | -0.27% | 3,840,212 |
| Dec 2, 2025 | 36.43 | 36.58 | 36.33 | 36.45 | 36.45 | -0.16% | 6,256,677 |
| Dec 1, 2025 | 36.59 | 36.60 | 36.37 | 36.51 | 36.51 | 0.44% | 4,271,209 |
| Nov 28, 2025 | 36.48 | 36.49 | 36.33 | 36.35 | 36.35 | -0.47% | 1,900,198 |
| Nov 26, 2025 | 36.63 | 36.68 | 36.41 | 36.52 | 36.52 | -0.65% | 6,166,868 |
| Nov 25, 2025 | 37.11 | 37.35 | 36.69 | 36.76 | 36.76 | -0.89% | 8,591,257 |
| Nov 24, 2025 | 37.43 | 37.50 | 37.03 | 37.09 | 37.09 | -1.49% | 7,551,078 |
| Nov 21, 2025 | 37.88 | 38.12 | 37.33 | 37.65 | 37.65 | -0.95% | 16,428,436 |
| Nov 20, 2025 | 36.84 | 38.05 | 36.70 | 38.01 | 38.01 | 1.55% | 17,240,619 |
| Nov 19, 2025 | 37.53 | 37.65 | 37.17 | 37.43 | 37.43 | -0.35% | 6,372,784 |
| Nov 18, 2025 | 37.44 | 37.81 | 37.29 | 37.56 | 37.56 | 0.83% | 12,460,067 |
| Nov 17, 2025 | 37.03 | 37.44 | 36.81 | 37.25 | 37.25 | 0.98% | 8,357,233 |
| Nov 14, 2025 | 37.24 | 37.37 | 36.69 | 36.89 | 36.89 | 0.05% | 13,273,806 |
| Nov 13, 2025 | 36.42 | 36.95 | 36.41 | 36.87 | 36.87 | 1.65% | 8,165,053 |
| Nov 12, 2025 | 36.18 | 36.39 | 36.17 | 36.27 | 36.27 | -0.06% | 6,945,049 |
| Nov 11, 2025 | 36.44 | 36.50 | 36.24 | 36.29 | 36.29 | -0.19% | 5,890,448 |
| Nov 10, 2025 | 36.58 | 36.70 | 36.31 | 36.36 | 36.36 | -1.54% | 8,755,227 |
| Nov 7, 2025 | 37.09 | 37.46 | 36.92 | 36.93 | 36.93 | - | 10,971,798 |
| Nov 6, 2025 | 36.60 | 37.02 | 36.55 | 36.93 | 36.93 | 1.09% | 10,913,315 |
| Nov 5, 2025 | 36.68 | 36.72 | 36.35 | 36.53 | 36.53 | -0.30% | 6,907,223 |
| Nov 4, 2025 | 36.61 | 36.69 | 36.40 | 36.64 | 36.64 | 1.16% | 9,538,237 |
| Nov 3, 2025 | 36.08 | 36.40 | 36.08 | 36.22 | 36.22 | -0.14% | 8,650,178 |
| Oct 31, 2025 | 36.12 | 36.43 | 36.11 | 36.27 | 36.27 | -0.25% | 11,310,770 |
| Oct 30, 2025 | 36.16 | 36.37 | 36.06 | 36.36 | 36.36 | 1.06% | 7,420,157 |
| Oct 29, 2025 | 35.91 | 36.21 | 35.85 | 35.98 | 35.98 | -0.03% | 8,629,307 |
| Oct 28, 2025 | 35.99 | 36.10 | 35.89 | 35.99 | 35.99 | -0.19% | 6,332,201 |
| Oct 27, 2025 | 36.20 | 36.24 | 36.05 | 36.06 | 36.06 | -1.18% | 4,483,112 |
| Oct 24, 2025 | 36.54 | 36.58 | 36.43 | 36.49 | 36.49 | -0.79% | 5,650,840 |
| Oct 23, 2025 | 36.97 | 36.98 | 36.72 | 36.78 | 36.78 | -0.54% | 6,194,608 |
| Oct 22, 2025 | 36.75 | 37.23 | 36.75 | 36.98 | 36.98 | 0.54% | 9,099,387 |
| Oct 21, 2025 | 36.77 | 36.85 | 36.69 | 36.78 | 36.78 | 0.03% | 4,574,964 |
| Oct 20, 2025 | 37.00 | 37.00 | 36.72 | 36.77 | 36.77 | -1.05% | 7,690,496 |
| Oct 17, 2025 | 37.43 | 37.50 | 37.08 | 37.16 | 37.16 | -0.51% | 6,699,501 |
| Oct 16, 2025 | 37.00 | 37.54 | 36.89 | 37.35 | 37.35 | 0.70% | 8,712,430 |
| Oct 15, 2025 | 36.98 | 37.43 | 36.80 | 37.09 | 37.09 | -0.38% | 7,778,242 |
| Oct 14, 2025 | 37.53 | 37.74 | 37.05 | 37.23 | 37.23 | 0.13% | 8,941,507 |
| Oct 13, 2025 | 37.32 | 37.38 | 37.10 | 37.18 | 37.18 | -1.51% | 7,635,034 |
| Oct 10, 2025 | 36.72 | 37.78 | 36.62 | 37.75 | 37.75 | 2.72% | 19,931,646 |
| Oct 9, 2025 | 36.61 | 36.85 | 36.59 | 36.75 | 36.75 | 0.33% | 7,140,405 |
| Oct 8, 2025 | 36.80 | 36.84 | 36.63 | 36.63 | 36.63 | -0.57% | 4,051,113 |
| Oct 7, 2025 | 36.65 | 36.93 | 36.63 | 36.84 | 36.84 | 0.41% | 6,166,288 |
| Oct 6, 2025 | 36.70 | 36.82 | 36.65 | 36.69 | 36.69 | -0.38% | 4,380,602 |
| Oct 3, 2025 | 36.78 | 36.88 | 36.63 | 36.83 | 36.83 | 0.08% | 7,590,304 |
| Oct 2, 2025 | 36.73 | 36.94 | 36.73 | 36.80 | 36.80 | -0.05% | 9,601,674 |
| Oct 1, 2025 | 37.13 | 37.14 | 36.78 | 36.82 | 36.82 | -0.38% | 9,482,179 |
| Sep 30, 2025 | 37.14 | 37.21 | 36.93 | 36.96 | 36.96 | -0.38% | 6,157,574 |
| Sep 29, 2025 | 37.05 | 37.19 | 37.00 | 37.10 | 37.10 | -0.24% | 6,288,799 |
| Sep 26, 2025 | 37.32 | 37.41 | 37.16 | 37.19 | 37.19 | -0.53% | 4,467,527 |
| Sep 25, 2025 | 37.37 | 37.58 | 37.30 | 37.39 | 37.39 | 0.51% | 5,379,124 |
| Sep 24, 2025 | 37.01 | 37.28 | 37.00 | 37.20 | 37.20 | -0.75% | 3,858,612 |
| Sep 23, 2025 | 37.28 | 37.55 | 37.26 | 37.48 | 37.07 | 0.54% | 4,689,835 |
| Sep 22, 2025 | 37.53 | 37.53 | 37.25 | 37.28 | 36.87 | -0.45% | 2,876,085 |
| Sep 19, 2025 | 37.52 | 37.64 | 37.39 | 37.45 | 37.04 | -0.43% | 3,562,571 |
| Sep 18, 2025 | 37.63 | 37.72 | 37.46 | 37.61 | 37.20 | -0.42% | 4,453,017 |
| Sep 17, 2025 | 37.73 | 38.06 | 37.63 | 37.77 | 37.35 | 0.11% | 6,759,103 |
| Sep 16, 2025 | 37.63 | 37.76 | 37.62 | 37.73 | 37.31 | 0.19% | 3,218,005 |
| Sep 15, 2025 | 37.74 | 37.75 | 37.65 | 37.66 | 37.24 | -0.50% | 4,031,791 |
| Sep 12, 2025 | 37.84 | 37.88 | 37.75 | 37.85 | 37.43 | 0.05% | 2,353,906 |
| Sep 11, 2025 | 38.02 | 38.05 | 37.78 | 37.83 | 37.41 | -0.76% | 4,652,799 |
| Sep 10, 2025 | 38.04 | 38.22 | 37.99 | 38.12 | 37.70 | -0.26% | 3,370,314 |
| Sep 9, 2025 | 38.30 | 38.41 | 38.19 | 38.22 | 37.80 | -0.23% | 2,275,441 |
| Sep 8, 2025 | 38.31 | 38.40 | 38.25 | 38.31 | 37.89 | -0.21% | 4,215,075 |
| Sep 5, 2025 | 38.14 | 38.63 | 38.10 | 38.39 | 37.97 | 0.31% | 4,026,482 |
| Sep 4, 2025 | 38.54 | 38.59 | 38.26 | 38.27 | 37.85 | -0.83% | 2,598,725 |
| Sep 3, 2025 | 38.64 | 38.77 | 38.54 | 38.59 | 38.16 | -0.46% | 5,646,052 |
| Sep 2, 2025 | 38.94 | 39.09 | 38.76 | 38.77 | 38.34 | 0.75% | 4,297,002 |
| Aug 29, 2025 | 38.33 | 38.59 | 38.31 | 38.48 | 38.06 | 0.71% | 3,587,130 |
| Aug 28, 2025 | 38.32 | 38.42 | 38.19 | 38.21 | 37.79 | -0.34% | 2,914,250 |
| Aug 27, 2025 | 38.46 | 38.47 | 38.30 | 38.34 | 37.92 | -0.23% | 3,139,106 |
| Aug 26, 2025 | 38.60 | 38.64 | 38.40 | 38.43 | 38.01 | -0.36% | 2,760,637 |
| Aug 25, 2025 | 38.49 | 38.58 | 38.41 | 38.57 | 38.14 | 0.44% | 2,780,007 |
| Aug 22, 2025 | 38.86 | 38.89 | 38.32 | 38.40 | 37.98 | -1.46% | 4,846,902 |
| Aug 21, 2025 | 38.93 | 39.08 | 38.83 | 38.97 | 38.54 | 0.41% | 3,727,630 |
| Aug 20, 2025 | 38.74 | 39.12 | 38.72 | 38.81 | 38.38 | 0.28% | 3,961,526 |
| Aug 19, 2025 | 38.50 | 38.78 | 38.44 | 38.70 | 38.27 | 0.57% | 3,875,824 |
| Aug 18, 2025 | 38.50 | 38.55 | 38.44 | 38.48 | 38.06 | 0.05% | 2,085,070 |
| Aug 15, 2025 | 38.31 | 38.52 | 38.30 | 38.46 | 38.04 | 0.31% | 3,942,224 |
| Aug 14, 2025 | 38.47 | 38.50 | 38.31 | 38.34 | 37.92 | -0.03% | 2,715,981 |
| Aug 13, 2025 | 38.34 | 38.48 | 38.27 | 38.35 | 37.93 | -0.29% | 3,873,320 |
| Aug 12, 2025 | 38.74 | 38.82 | 38.45 | 38.46 | 38.04 | -1.08% | 5,407,856 |
| Aug 11, 2025 | 38.78 | 38.95 | 38.69 | 38.88 | 38.45 | 0.23% | 4,180,209 |
| Aug 8, 2025 | 38.97 | 38.99 | 38.76 | 38.79 | 38.36 | -0.72% | 3,634,773 |
| Aug 7, 2025 | 38.82 | 39.26 | 38.78 | 39.07 | 38.64 | 0.10% | 4,269,930 |
| Aug 6, 2025 | 39.26 | 39.32 | 38.99 | 39.03 | 38.60 | -0.71% | 3,533,676 |
| Aug 5, 2025 | 39.07 | 39.37 | 39.03 | 39.31 | 38.88 | 0.51% | 3,851,264 |
| Aug 4, 2025 | 39.46 | 39.47 | 39.11 | 39.11 | 38.68 | -1.49% | 3,086,987 |
| Aug 1, 2025 | 39.42 | 39.85 | 39.42 | 39.70 | 39.26 | 1.66% | 7,500,160 |
| Jul 31, 2025 | 38.58 | 39.12 | 38.56 | 39.05 | 38.62 | 0.46% | 6,735,717 |
| Jul 30, 2025 | 38.79 | 39.06 | 38.69 | 38.87 | 38.44 | 0.13% | 4,700,028 |
| Jul 29, 2025 | 38.63 | 38.88 | 38.62 | 38.82 | 38.39 | 0.28% | 4,474,992 |
| Jul 28, 2025 | 38.67 | 38.80 | 38.64 | 38.71 | 38.28 | - | 2,775,080 |
| Jul 25, 2025 | 38.82 | 38.83 | 38.67 | 38.71 | 38.28 | -0.33% | 3,462,932 |
| Jul 24, 2025 | 38.83 | 38.86 | 38.73 | 38.84 | 38.41 | 0.03% | 4,577,699 |
| Jul 23, 2025 | 39.00 | 39.12 | 38.83 | 38.83 | 38.40 | -0.84% | 8,435,569 |
| Jul 22, 2025 | 39.15 | 39.33 | 39.11 | 39.16 | 38.73 | - | 4,925,316 |
| Jul 21, 2025 | 39.16 | 39.19 | 38.99 | 39.16 | 38.73 | -0.15% | 4,153,418 |
| Jul 18, 2025 | 39.11 | 39.30 | 39.11 | 39.22 | 38.79 | 0.10% | 7,434,523 |
| Jul 17, 2025 | 39.40 | 39.41 | 39.14 | 39.18 | 38.75 | -0.56% | 2,782,890 |