ProShares Short S&P500 (SH)
NYSEARCA: SH · Real-Time Price · USD
36.89
+0.51 (1.40%)
Mar 6, 2026, 3:39 PM EST - Market open
SH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.83 | 37.02 | 36.68 | 36.75 | - | 1.02% | 16,919,781 |
| Mar 5, 2026 | 36.35 | 36.68 | 36.16 | 36.38 | 36.38 | 0.58% | 22,403,785 |
| Mar 4, 2026 | 36.36 | 36.47 | 36.06 | 36.17 | 36.17 | -0.69% | 19,344,407 |
| Mar 3, 2026 | 36.71 | 36.98 | 36.30 | 36.42 | 36.42 | 0.86% | 26,271,636 |
| Mar 2, 2026 | 36.50 | 36.53 | 35.98 | 36.11 | 36.11 | 0.03% | 18,212,242 |
| Feb 27, 2026 | 36.26 | 36.34 | 36.07 | 36.10 | 36.10 | 0.50% | 10,268,008 |
| Feb 26, 2026 | 35.71 | 36.17 | 35.71 | 35.92 | 35.92 | 0.59% | 6,471,919 |
| Feb 25, 2026 | 35.88 | 35.88 | 35.69 | 35.71 | 35.71 | -0.81% | 3,764,694 |
| Feb 24, 2026 | 36.30 | 36.40 | 35.96 | 36.00 | 36.00 | -0.74% | 5,177,406 |
| Feb 23, 2026 | 35.98 | 36.37 | 35.87 | 36.27 | 36.27 | 1.03% | 6,827,181 |
| Feb 20, 2026 | 36.27 | 36.30 | 35.87 | 35.90 | 35.90 | -0.66% | 15,713,393 |
| Feb 19, 2026 | 36.19 | 36.29 | 36.06 | 36.14 | 36.14 | 0.28% | 7,881,585 |
| Feb 18, 2026 | 36.17 | 36.23 | 35.89 | 36.04 | 36.04 | -0.50% | 7,373,441 |
| Feb 17, 2026 | 36.36 | 36.60 | 36.11 | 36.22 | 36.22 | -0.14% | 10,847,391 |
| Feb 13, 2026 | 36.27 | 36.50 | 36.03 | 36.27 | 36.27 | -0.03% | 13,457,159 |
| Feb 12, 2026 | 35.61 | 36.32 | 35.54 | 36.28 | 36.28 | 1.60% | 8,506,915 |
| Feb 11, 2026 | 35.48 | 35.85 | 35.45 | 35.71 | 35.71 | - | 7,054,239 |
| Feb 10, 2026 | 35.56 | 35.72 | 35.48 | 35.71 | 35.71 | 0.34% | 6,187,009 |
| Feb 9, 2026 | 35.83 | 35.89 | 35.50 | 35.59 | 35.59 | -0.48% | 5,819,238 |
| Feb 6, 2026 | 36.25 | 36.29 | 35.67 | 35.76 | 35.76 | -1.89% | 8,434,226 |
| Feb 5, 2026 | 36.27 | 36.54 | 36.13 | 36.45 | 36.45 | 1.25% | 13,509,773 |
| Feb 4, 2026 | 35.77 | 36.22 | 35.72 | 36.00 | 36.00 | 0.50% | 17,513,741 |
| Feb 3, 2026 | 35.46 | 36.09 | 35.44 | 35.82 | 35.82 | 0.90% | 11,980,812 |
| Feb 2, 2026 | 35.81 | 35.81 | 35.42 | 35.50 | 35.50 | -0.50% | 5,982,169 |
| Jan 30, 2026 | 35.67 | 35.92 | 35.55 | 35.68 | 35.68 | 0.37% | 7,476,719 |
| Jan 29, 2026 | 35.42 | 36.02 | 35.40 | 35.55 | 35.55 | 0.25% | 7,531,001 |
| Jan 28, 2026 | 35.39 | 35.55 | 35.34 | 35.46 | 35.46 | - | 5,422,200 |
| Jan 27, 2026 | 35.53 | 35.56 | 35.41 | 35.46 | 35.46 | -0.39% | 3,060,059 |
| Jan 26, 2026 | 35.71 | 35.74 | 35.52 | 35.60 | 35.60 | -0.48% | 3,514,516 |
| Jan 23, 2026 | 35.83 | 35.88 | 35.68 | 35.77 | 35.77 | 0.03% | 5,374,910 |
| Jan 22, 2026 | 35.72 | 35.87 | 35.66 | 35.76 | 35.76 | -0.53% | 7,747,163 |
| Jan 21, 2026 | 36.25 | 36.34 | 35.77 | 35.95 | 35.95 | -1.15% | 13,787,141 |
| Jan 20, 2026 | 36.17 | 36.41 | 36.00 | 36.37 | 36.37 | 2.05% | 10,978,193 |
| Jan 16, 2026 | 35.53 | 35.71 | 35.50 | 35.64 | 35.64 | 0.17% | 4,310,496 |
| Jan 15, 2026 | 35.46 | 35.63 | 35.41 | 35.58 | 35.58 | -0.22% | 5,267,495 |
| Jan 14, 2026 | 35.64 | 35.88 | 35.61 | 35.66 | 35.66 | 0.51% | 7,677,280 |
| Jan 13, 2026 | 35.40 | 35.61 | 35.37 | 35.48 | 35.48 | 0.23% | 6,572,398 |
| Jan 12, 2026 | 35.64 | 35.64 | 35.36 | 35.40 | 35.40 | -0.17% | 7,549,276 |
| Jan 9, 2026 | 35.64 | 35.72 | 35.40 | 35.46 | 35.46 | -0.64% | 5,162,551 |
| Jan 8, 2026 | 35.71 | 35.79 | 35.62 | 35.69 | 35.69 | 0.06% | 7,056,119 |
| Jan 7, 2026 | 35.53 | 35.68 | 35.44 | 35.67 | 35.67 | 0.37% | 4,765,834 |
| Jan 6, 2026 | 35.75 | 35.75 | 35.52 | 35.54 | 35.54 | -0.62% | 4,187,271 |
| Jan 5, 2026 | 35.82 | 35.83 | 35.66 | 35.76 | 35.76 | -0.64% | 4,469,960 |
| Jan 2, 2026 | 35.85 | 36.17 | 35.79 | 35.99 | 35.99 | -0.11% | 7,601,431 |
| Dec 31, 2025 | 35.75 | 36.04 | 35.75 | 36.03 | 36.03 | 0.76% | 3,942,299 |
| Dec 30, 2025 | 35.72 | 35.77 | 35.67 | 35.76 | 35.76 | 0.17% | 2,784,372 |
| Dec 29, 2025 | 35.72 | 35.80 | 35.64 | 35.70 | 35.70 | 0.37% | 3,269,857 |
| Dec 26, 2025 | 35.55 | 35.63 | 35.50 | 35.57 | 35.57 | 0.06% | 2,307,258 |
| Dec 24, 2025 | 35.68 | 35.68 | 35.52 | 35.55 | 35.55 | -1.63% | 2,391,289 |
| Dec 23, 2025 | 36.35 | 36.36 | 36.13 | 36.14 | 35.66 | -0.44% | 2,643,887 |
| Dec 22, 2025 | 36.34 | 36.41 | 36.27 | 36.30 | 35.82 | -0.58% | 3,128,254 |
| Dec 19, 2025 | 36.73 | 36.74 | 36.49 | 36.51 | 36.03 | -0.84% | 4,785,028 |
| Dec 18, 2025 | 36.77 | 36.92 | 36.59 | 36.82 | 36.33 | -0.75% | 6,129,656 |
| Dec 17, 2025 | 36.64 | 37.11 | 36.62 | 37.10 | 36.61 | 1.12% | 7,901,863 |
| Dec 16, 2025 | 36.68 | 36.90 | 36.58 | 36.69 | 36.21 | 0.30% | 6,612,292 |
| Dec 15, 2025 | 36.31 | 36.66 | 36.31 | 36.58 | 36.10 | 0.14% | 6,046,565 |
| Dec 12, 2025 | 36.19 | 36.66 | 36.16 | 36.53 | 36.05 | 1.14% | 7,348,971 |
| Dec 11, 2025 | 36.33 | 36.48 | 36.11 | 36.12 | 35.64 | -0.22% | 5,990,374 |
| Dec 10, 2025 | 36.45 | 36.53 | 36.12 | 36.20 | 35.72 | -0.60% | 6,826,930 |
| Dec 9, 2025 | 36.42 | 36.44 | 36.30 | 36.42 | 35.94 | 0.08% | 4,288,138 |
| Dec 8, 2025 | 36.22 | 36.50 | 36.22 | 36.39 | 35.91 | 0.30% | 4,763,360 |
| Dec 5, 2025 | 36.28 | 36.33 | 36.13 | 36.28 | 35.80 | -0.11% | 3,987,949 |
| Dec 4, 2025 | 36.27 | 36.48 | 36.27 | 36.32 | 35.84 | -0.08% | 4,217,371 |
| Dec 3, 2025 | 36.52 | 36.56 | 36.29 | 36.35 | 35.87 | -0.27% | 3,842,877 |
| Dec 2, 2025 | 36.43 | 36.58 | 36.33 | 36.45 | 35.97 | -0.16% | 6,263,098 |
| Dec 1, 2025 | 36.59 | 36.60 | 36.37 | 36.51 | 36.03 | 0.44% | 4,275,218 |
| Nov 28, 2025 | 36.48 | 36.49 | 36.33 | 36.35 | 35.87 | -0.47% | 1,909,906 |
| Nov 26, 2025 | 36.63 | 36.68 | 36.41 | 36.52 | 36.04 | -0.65% | 6,210,479 |
| Nov 25, 2025 | 37.11 | 37.35 | 36.69 | 36.76 | 36.28 | -0.89% | 8,598,778 |
| Nov 24, 2025 | 37.43 | 37.50 | 37.03 | 37.09 | 36.60 | -1.49% | 7,598,935 |
| Nov 21, 2025 | 37.88 | 38.12 | 37.33 | 37.65 | 37.15 | -0.95% | 16,442,579 |
| Nov 20, 2025 | 36.84 | 38.05 | 36.70 | 38.01 | 37.51 | 1.55% | 17,416,973 |
| Nov 19, 2025 | 37.53 | 37.65 | 37.17 | 37.43 | 36.94 | -0.35% | 6,372,784 |
| Nov 18, 2025 | 37.44 | 37.81 | 37.29 | 37.56 | 37.06 | 0.83% | 12,460,067 |
| Nov 17, 2025 | 37.03 | 37.44 | 36.81 | 37.25 | 36.76 | 0.98% | 8,357,233 |
| Nov 14, 2025 | 37.24 | 37.37 | 36.69 | 36.89 | 36.40 | 0.05% | 13,273,806 |
| Nov 13, 2025 | 36.42 | 36.95 | 36.41 | 36.87 | 36.38 | 1.65% | 8,165,053 |
| Nov 12, 2025 | 36.18 | 36.39 | 36.17 | 36.27 | 35.79 | -0.06% | 6,945,049 |
| Nov 11, 2025 | 36.44 | 36.50 | 36.24 | 36.29 | 35.81 | -0.19% | 5,890,448 |
| Nov 10, 2025 | 36.58 | 36.70 | 36.31 | 36.36 | 35.88 | -1.54% | 8,755,227 |
| Nov 7, 2025 | 37.09 | 37.46 | 36.92 | 36.93 | 36.44 | - | 10,971,798 |
| Nov 6, 2025 | 36.60 | 37.02 | 36.55 | 36.93 | 36.44 | 1.09% | 10,913,315 |
| Nov 5, 2025 | 36.68 | 36.72 | 36.35 | 36.53 | 36.05 | -0.30% | 6,907,223 |
| Nov 4, 2025 | 36.61 | 36.69 | 36.40 | 36.64 | 36.16 | 1.16% | 9,538,237 |
| Nov 3, 2025 | 36.08 | 36.40 | 36.08 | 36.22 | 35.74 | -0.14% | 8,650,178 |
| Oct 31, 2025 | 36.12 | 36.43 | 36.11 | 36.27 | 35.79 | -0.25% | 11,310,770 |
| Oct 30, 2025 | 36.16 | 36.37 | 36.06 | 36.36 | 35.88 | 1.06% | 7,420,157 |
| Oct 29, 2025 | 35.91 | 36.21 | 35.85 | 35.98 | 35.51 | -0.03% | 8,629,307 |
| Oct 28, 2025 | 35.99 | 36.10 | 35.89 | 35.99 | 35.52 | -0.19% | 6,332,201 |
| Oct 27, 2025 | 36.20 | 36.24 | 36.05 | 36.06 | 35.58 | -1.18% | 4,483,112 |
| Oct 24, 2025 | 36.54 | 36.58 | 36.43 | 36.49 | 36.01 | -0.79% | 5,650,840 |
| Oct 23, 2025 | 36.97 | 36.98 | 36.72 | 36.78 | 36.29 | -0.54% | 6,194,608 |
| Oct 22, 2025 | 36.75 | 37.23 | 36.75 | 36.98 | 36.49 | 0.54% | 9,099,387 |
| Oct 21, 2025 | 36.77 | 36.85 | 36.69 | 36.78 | 36.29 | 0.03% | 4,574,964 |
| Oct 20, 2025 | 37.00 | 37.00 | 36.72 | 36.77 | 36.29 | -1.05% | 7,690,496 |
| Oct 17, 2025 | 37.43 | 37.50 | 37.08 | 37.16 | 36.67 | -0.51% | 6,699,501 |
| Oct 16, 2025 | 37.00 | 37.54 | 36.89 | 37.35 | 36.86 | 0.70% | 8,712,430 |
| Oct 15, 2025 | 36.98 | 37.43 | 36.80 | 37.09 | 36.60 | -0.38% | 7,778,242 |
| Oct 14, 2025 | 37.53 | 37.74 | 37.05 | 37.23 | 36.74 | 0.13% | 8,941,507 |
| Oct 13, 2025 | 37.32 | 37.38 | 37.10 | 37.18 | 36.69 | -1.51% | 7,635,034 |