ProShares UltraShort Industrials (SIJ)
NYSEARCA: SIJ · Real-Time Price · USD
9.53
+0.25 (2.69%)
Mar 6, 2026, 10:02 AM EST - Market open
SIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.92 | 9.43 | 8.92 | 9.28 | 9.28 | 5.22% | 117,202 |
| Mar 4, 2026 | 8.89 | 8.97 | 8.79 | 8.82 | 8.82 | -0.56% | 44,799 |
| Mar 3, 2026 | 8.91 | 9.15 | 8.82 | 8.87 | 8.87 | 3.26% | 90,166 |
| Mar 2, 2026 | 8.89 | 8.89 | 8.51 | 8.59 | 8.59 | -1.82% | 65,205 |
| Feb 27, 2026 | 8.88 | 8.90 | 8.75 | 8.75 | 8.75 | -0.25% | 7,265 |
| Feb 26, 2026 | 8.75 | 8.98 | 8.74 | 8.77 | 8.77 | -1.12% | 6,679 |
| Feb 25, 2026 | 8.70 | 8.93 | 8.70 | 8.87 | 8.87 | 1.56% | 3,163 |
| Feb 24, 2026 | 8.92 | 8.97 | 8.71 | 8.73 | 8.73 | -2.60% | 7,073 |
| Feb 23, 2026 | 8.78 | 8.99 | 8.78 | 8.97 | 8.97 | 2.84% | 41,797 |
| Feb 20, 2026 | 8.86 | 8.86 | 8.64 | 8.72 | 8.72 | -1.04% | 9,275 |
| Feb 19, 2026 | 8.90 | 8.90 | 8.76 | 8.81 | 8.81 | -1.11% | 6,500 |
| Feb 18, 2026 | 8.90 | 8.99 | 8.85 | 8.91 | 8.91 | -0.20% | 11,730 |
| Feb 17, 2026 | 9.20 | 9.20 | 8.85 | 8.93 | 8.93 | -1.02% | 11,072 |
| Feb 13, 2026 | 9.17 | 9.17 | 8.92 | 9.02 | 9.02 | -1.74% | 5,457 |
| Feb 12, 2026 | 8.81 | 9.18 | 8.64 | 9.18 | 9.18 | 2.72% | 16,606 |
| Feb 11, 2026 | 8.90 | 9.01 | 8.73 | 8.94 | 8.94 | -0.95% | 55,502 |
| Feb 10, 2026 | 9.05 | 9.05 | 8.96 | 9.02 | 9.02 | -0.18% | 4,297 |
| Feb 9, 2026 | 9.10 | 9.10 | 9.01 | 9.04 | 9.04 | -0.56% | 3,385 |
| Feb 6, 2026 | 10.39 | 10.39 | 9.09 | 9.09 | 9.09 | -5.87% | 359,653 |
| Feb 5, 2026 | 9.69 | 9.72 | 9.58 | 9.66 | 9.66 | 1.43% | 8,216 |
| Feb 4, 2026 | 9.40 | 9.68 | 9.37 | 9.52 | 9.52 | -0.51% | 8,860 |
| Feb 3, 2026 | 9.81 | 9.81 | 9.46 | 9.57 | 9.57 | -1.44% | 9,994 |
| Feb 2, 2026 | 10.04 | 10.04 | 9.71 | 9.71 | 9.71 | -2.72% | 18,973 |
| Jan 30, 2026 | 9.97 | 10.15 | 9.93 | 9.98 | 9.98 | 1.24% | 10,126 |
| Jan 29, 2026 | 9.91 | 10.10 | 9.86 | 9.86 | 9.86 | -2.62% | 9,427 |
| Jan 28, 2026 | 10.20 | 10.20 | 10.08 | 10.13 | 10.12 | 1.07% | 1,276 |
| Jan 27, 2026 | 10.01 | 10.03 | 9.98 | 10.02 | 10.02 | -0.91% | 2,947 |
| Jan 26, 2026 | 10.20 | 10.20 | 10.09 | 10.11 | 10.11 | -0.18% | 12,491 |
| Jan 23, 2026 | 10.00 | 10.18 | 9.97 | 10.13 | 10.13 | 1.70% | 1,618 |
| Jan 22, 2026 | 9.89 | 9.96 | 9.89 | 9.96 | 9.96 | 1.03% | 1,025 |
| Jan 21, 2026 | 10.04 | 10.13 | 9.82 | 9.86 | 9.86 | -3.34% | 15,244 |
| Jan 20, 2026 | 10.63 | 10.63 | 9.98 | 10.20 | 10.20 | 4.08% | 4,916 |
| Jan 16, 2026 | 9.92 | 10.21 | 9.60 | 9.80 | 9.80 | -1.34% | 7,959 |
| Jan 15, 2026 | 9.91 | 9.94 | 9.91 | 9.93 | 9.93 | -1.86% | 1,401 |
| Jan 14, 2026 | 9.85 | 10.26 | 9.85 | 10.12 | 10.12 | -0.27% | 1,062 |
| Jan 13, 2026 | 10.15 | 10.15 | 10.13 | 10.15 | 10.15 | -1.01% | 432 |
| Jan 12, 2026 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | -1.16% | 1,188 |
| Jan 9, 2026 | 10.51 | 10.51 | 10.36 | 10.37 | 10.37 | -2.17% | 7,618 |
| Jan 8, 2026 | 10.74 | 10.74 | 10.58 | 10.60 | 10.60 | -1.58% | 1,731 |
| Jan 7, 2026 | 10.37 | 10.78 | 10.37 | 10.77 | 10.77 | 3.66% | 19,671 |
| Jan 6, 2026 | 10.71 | 10.72 | 10.39 | 10.39 | 10.39 | -2.72% | 10,172 |
| Jan 5, 2026 | 10.89 | 10.89 | 10.62 | 10.68 | 10.68 | -2.55% | 9,632 |
| Jan 2, 2026 | 11.24 | 11.24 | 10.96 | 10.96 | 10.96 | -3.21% | 5,207 |
| Dec 31, 2025 | 11.21 | 11.32 | 11.21 | 11.32 | 11.32 | 1.62% | 3,193 |
| Dec 30, 2025 | 11.06 | 11.14 | 11.06 | 11.14 | 11.14 | 0.51% | 693 |
| Dec 29, 2025 | 11.16 | 11.16 | 11.08 | 11.08 | 11.08 | 0.53% | 789 |
| Dec 26, 2025 | 10.98 | 11.06 | 10.98 | 11.03 | 11.03 | 0.50% | 3,500 |
| Dec 24, 2025 | 11.10 | 11.10 | 10.96 | 10.97 | 10.97 | -1.96% | 5,376 |
| Dec 23, 2025 | 11.18 | 11.23 | 11.17 | 11.19 | 11.04 | 0.18% | 3,054 |
| Dec 22, 2025 | 11.22 | 11.22 | 11.17 | 11.17 | 11.02 | -2.23% | 2,831 |
| Dec 19, 2025 | 11.53 | 11.53 | 11.40 | 11.43 | 11.28 | -1.58% | 2,405 |
| Dec 18, 2025 | 11.50 | 11.62 | 11.44 | 11.61 | 11.46 | -1.51% | 3,784 |
| Dec 17, 2025 | 11.40 | 11.79 | 11.39 | 11.79 | 11.63 | 3.47% | 3,274 |
| Dec 16, 2025 | 11.32 | 11.47 | 11.31 | 11.39 | 11.24 | 1.17% | 738 |
| Dec 15, 2025 | 11.12 | 11.30 | 11.12 | 11.26 | 11.11 | 0.27% | 14,002 |
| Dec 12, 2025 | 11.16 | 11.33 | 11.10 | 11.23 | 11.08 | 0.63% | 15,248 |
| Dec 11, 2025 | 11.68 | 11.68 | 11.14 | 11.16 | 11.01 | -1.96% | 6,038 |
| Dec 10, 2025 | 11.63 | 11.63 | 11.38 | 11.38 | 11.23 | -3.63% | 3,378 |
| Dec 9, 2025 | 11.58 | 11.81 | 11.40 | 11.81 | 11.66 | 1.30% | 4,600 |
| Dec 8, 2025 | 11.65 | 11.67 | 11.57 | 11.66 | 11.51 | 0.32% | 4,044 |
| Dec 5, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.47 | 0.65% | 63 |
| Dec 4, 2025 | 11.60 | 11.62 | 11.47 | 11.55 | 11.40 | -0.97% | 5,019 |
| Dec 3, 2025 | 11.75 | 11.75 | 11.66 | 11.66 | 11.51 | -1.67% | 909 |
| Dec 2, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.70 | -1.87% | 183 |
| Dec 1, 2025 | 11.91 | 12.09 | 11.85 | 12.09 | 11.93 | 3.07% | 2,627 |
| Nov 28, 2025 | 11.82 | 11.82 | 11.73 | 11.73 | 11.57 | -0.99% | 173 |
| Nov 26, 2025 | 11.87 | 11.87 | 11.74 | 11.84 | 11.69 | -1.18% | 4,691 |
| Nov 25, 2025 | 12.17 | 12.17 | 11.96 | 11.98 | 11.83 | -2.27% | 3,829 |
| Nov 24, 2025 | 12.30 | 12.30 | 12.22 | 12.26 | 12.10 | 2.09% | 4,941 |
| Nov 21, 2025 | 12.54 | 12.66 | 12.01 | 12.01 | 11.85 | -5.06% | 32,955 |
| Nov 20, 2025 | 11.64 | 12.69 | 11.64 | 12.65 | 12.48 | 3.42% | 30,656 |
| Nov 19, 2025 | 12.31 | 12.31 | 12.19 | 12.23 | 12.07 | -0.61% | 1,450 |
| Nov 18, 2025 | 12.43 | 12.43 | 12.21 | 12.31 | 12.15 | 0.76% | 2,671 |
| Nov 17, 2025 | 12.09 | 12.25 | 12.00 | 12.21 | 12.05 | 1.97% | 3,479 |
| Nov 14, 2025 | 12.57 | 12.57 | 11.86 | 11.98 | 11.82 | 0.08% | 2,311 |
| Nov 13, 2025 | 11.80 | 11.97 | 11.80 | 11.97 | 11.81 | 3.17% | 1,014 |
| Nov 12, 2025 | 11.51 | 11.60 | 11.51 | 11.60 | 11.45 | -0.15% | 358 |
| Nov 11, 2025 | 11.72 | 11.72 | 11.59 | 11.62 | 11.47 | 0.04% | 2,901 |
| Nov 10, 2025 | 11.65 | 11.85 | 11.61 | 11.61 | 11.46 | -1.16% | 2,536 |
| Nov 7, 2025 | 11.98 | 12.00 | 11.74 | 11.75 | 11.60 | -0.63% | 5,255 |
| Nov 6, 2025 | 11.83 | 11.87 | 11.75 | 11.83 | 11.67 | 0.73% | 758 |
| Nov 5, 2025 | 11.86 | 11.86 | 11.65 | 11.74 | 11.58 | -1.10% | 6,511 |
| Nov 4, 2025 | 11.88 | 11.89 | 11.83 | 11.87 | 11.71 | 2.65% | 3,664 |
| Nov 3, 2025 | 11.63 | 11.69 | 11.53 | 11.56 | 11.41 | 1.06% | 4,443 |
| Oct 31, 2025 | 11.45 | 11.58 | 11.38 | 11.44 | 11.29 | -0.69% | 9,095 |
| Oct 30, 2025 | 11.33 | 11.54 | 11.21 | 11.52 | 11.37 | 0.44% | 10,160 |
| Oct 29, 2025 | 11.45 | 11.54 | 11.34 | 11.47 | 11.32 | -0.26% | 2,240 |
| Oct 28, 2025 | 11.32 | 11.50 | 11.30 | 11.50 | 11.35 | 1.06% | 2,717 |
| Oct 27, 2025 | 11.35 | 11.43 | 11.31 | 11.38 | 11.23 | -0.72% | 7,977 |
| Oct 24, 2025 | 11.43 | 11.46 | 11.43 | 11.46 | 11.31 | -0.23% | 516 |
| Oct 23, 2025 | 11.66 | 11.66 | 11.49 | 11.49 | 11.34 | -2.39% | 2,890 |
| Oct 22, 2025 | 11.43 | 11.82 | 11.43 | 11.77 | 11.62 | 2.77% | 2,732 |
| Oct 21, 2025 | 11.41 | 11.46 | 11.41 | 11.46 | 11.30 | -1.77% | 1,449 |
| Oct 20, 2025 | 11.75 | 11.75 | 11.66 | 11.66 | 11.51 | -2.25% | 4,782 |
| Oct 17, 2025 | 11.99 | 12.06 | 11.93 | 11.93 | 11.77 | -0.34% | 2,156 |
| Oct 16, 2025 | 11.70 | 12.09 | 11.70 | 11.97 | 11.81 | 1.28% | 12,271 |
| Oct 15, 2025 | 11.55 | 11.91 | 11.55 | 11.82 | 11.66 | 1.05% | 5,180 |
| Oct 14, 2025 | 11.88 | 11.88 | 11.64 | 11.70 | 11.54 | -2.37% | 3,611 |
| Oct 13, 2025 | 12.03 | 12.06 | 11.92 | 11.98 | 11.82 | -2.00% | 1,796 |
| Oct 10, 2025 | 11.61 | 12.23 | 11.61 | 12.23 | 12.06 | 4.40% | 2,854 |