ProShares UltraShort Industrials (SIJ)
NYSEARCA: SIJ · Real-Time Price · USD
11.62
+0.08 (0.65%)
At close: Dec 5, 2025, 4:00 PM EST
11.62
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
SIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.65% | 63 |
| Dec 4, 2025 | 11.60 | 11.62 | 11.47 | 11.55 | 11.55 | -0.97% | 5,019 |
| Dec 3, 2025 | 11.75 | 11.75 | 11.66 | 11.66 | 11.66 | -1.67% | 909 |
| Dec 2, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.87% | 183 |
| Dec 1, 2025 | 11.91 | 12.09 | 11.85 | 12.09 | 12.08 | 3.07% | 2,627 |
| Nov 28, 2025 | 11.82 | 11.82 | 11.73 | 11.73 | 11.73 | -0.99% | 173 |
| Nov 26, 2025 | 11.87 | 11.87 | 11.74 | 11.84 | 11.84 | -1.18% | 4,684 |
| Nov 25, 2025 | 12.17 | 12.17 | 11.96 | 11.98 | 11.98 | -2.27% | 3,829 |
| Nov 24, 2025 | 12.30 | 12.30 | 12.22 | 12.26 | 12.26 | 2.09% | 4,941 |
| Nov 21, 2025 | 12.54 | 12.66 | 12.01 | 12.01 | 12.01 | -5.06% | 32,955 |
| Nov 20, 2025 | 11.64 | 12.69 | 11.64 | 12.65 | 12.65 | 3.42% | 30,656 |
| Nov 19, 2025 | 12.31 | 12.31 | 12.19 | 12.23 | 12.23 | -0.61% | 1,450 |
| Nov 18, 2025 | 12.43 | 12.43 | 12.21 | 12.31 | 12.31 | 0.76% | 2,671 |
| Nov 17, 2025 | 12.09 | 12.25 | 12.00 | 12.21 | 12.21 | 1.97% | 3,479 |
| Nov 14, 2025 | 12.57 | 12.57 | 11.86 | 11.98 | 11.98 | 0.08% | 2,311 |
| Nov 13, 2025 | 11.80 | 11.97 | 11.80 | 11.97 | 11.97 | 3.17% | 1,014 |
| Nov 12, 2025 | 11.51 | 11.60 | 11.51 | 11.60 | 11.60 | -0.15% | 358 |
| Nov 11, 2025 | 11.72 | 11.72 | 11.59 | 11.62 | 11.62 | 0.04% | 2,901 |
| Nov 10, 2025 | 11.65 | 11.85 | 11.61 | 11.61 | 11.61 | -1.16% | 2,536 |
| Nov 7, 2025 | 11.98 | 12.00 | 11.74 | 11.75 | 11.75 | -0.63% | 5,255 |
| Nov 6, 2025 | 11.83 | 11.87 | 11.75 | 11.83 | 11.83 | 0.73% | 758 |
| Nov 5, 2025 | 11.86 | 11.86 | 11.65 | 11.74 | 11.74 | -1.10% | 6,511 |
| Nov 4, 2025 | 11.88 | 11.89 | 11.83 | 11.87 | 11.87 | 2.65% | 3,664 |
| Nov 3, 2025 | 11.63 | 11.69 | 11.53 | 11.56 | 11.56 | 1.06% | 4,443 |
| Oct 31, 2025 | 11.45 | 11.58 | 11.38 | 11.44 | 11.44 | -0.69% | 9,095 |
| Oct 30, 2025 | 11.33 | 11.54 | 11.21 | 11.52 | 11.52 | 0.44% | 10,160 |
| Oct 29, 2025 | 11.45 | 11.54 | 11.34 | 11.47 | 11.47 | -0.26% | 2,240 |
| Oct 28, 2025 | 11.32 | 11.50 | 11.30 | 11.50 | 11.50 | 1.06% | 2,717 |
| Oct 27, 2025 | 11.35 | 11.43 | 11.31 | 11.38 | 11.38 | -0.72% | 7,977 |
| Oct 24, 2025 | 11.43 | 11.46 | 11.43 | 11.46 | 11.46 | -0.23% | 516 |
| Oct 23, 2025 | 11.66 | 11.66 | 11.49 | 11.49 | 11.49 | -2.39% | 2,890 |
| Oct 22, 2025 | 11.43 | 11.82 | 11.43 | 11.77 | 11.77 | 2.77% | 2,732 |
| Oct 21, 2025 | 11.41 | 11.46 | 11.41 | 11.46 | 11.46 | -1.77% | 1,449 |
| Oct 20, 2025 | 11.75 | 11.75 | 11.66 | 11.66 | 11.66 | -2.25% | 4,782 |
| Oct 17, 2025 | 11.99 | 12.06 | 11.93 | 11.93 | 11.93 | -0.34% | 2,156 |
| Oct 16, 2025 | 11.70 | 12.09 | 11.70 | 11.97 | 11.97 | 1.28% | 12,271 |
| Oct 15, 2025 | 11.55 | 11.91 | 11.55 | 11.82 | 11.82 | 1.05% | 5,180 |
| Oct 14, 2025 | 11.88 | 11.88 | 11.64 | 11.70 | 11.70 | -2.37% | 3,611 |
| Oct 13, 2025 | 12.03 | 12.06 | 11.92 | 11.98 | 11.98 | -2.00% | 1,796 |
| Oct 10, 2025 | 11.61 | 12.23 | 11.61 | 12.23 | 12.23 | 4.40% | 2,854 |
| Oct 9, 2025 | 11.30 | 11.71 | 11.30 | 11.71 | 11.71 | 2.99% | 4,884 |
| Oct 8, 2025 | 11.39 | 11.39 | 11.37 | 11.37 | 11.37 | -1.66% | 563 |
| Oct 7, 2025 | 11.44 | 11.56 | 11.44 | 11.56 | 11.56 | 1.22% | 1,684 |
| Oct 6, 2025 | 11.49 | 11.49 | 11.42 | 11.42 | 11.42 | -0.95% | 2,070 |
| Oct 3, 2025 | 11.41 | 11.53 | 11.41 | 11.53 | 11.53 | -0.27% | 445 |
| Oct 2, 2025 | 11.50 | 11.66 | 11.50 | 11.56 | 11.56 | -0.38% | 800 |
| Oct 1, 2025 | 11.62 | 11.68 | 11.58 | 11.61 | 11.61 | 0.60% | 29,638 |
| Sep 30, 2025 | 12.10 | 12.10 | 11.54 | 11.54 | 11.54 | -1.70% | 23,968 |
| Sep 29, 2025 | 11.71 | 11.80 | 11.69 | 11.74 | 11.74 | -0.46% | 7,565 |
| Sep 26, 2025 | 11.78 | 11.87 | 11.78 | 11.79 | 11.79 | -1.75% | 5,571 |
| Sep 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.47% | 72 |
| Sep 24, 2025 | 11.78 | 11.83 | 11.78 | 11.83 | 11.83 | -0.35% | 421 |
| Sep 23, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.71 | 0.11% | 68 |
| Sep 22, 2025 | 12.03 | 12.03 | 11.85 | 11.86 | 11.70 | -0.65% | 976 |
| Sep 19, 2025 | 11.99 | 12.03 | 11.90 | 11.93 | 11.77 | -0.46% | 711 |
| Sep 18, 2025 | 12.02 | 12.04 | 11.99 | 11.99 | 11.83 | -2.12% | 2,403 |
| Sep 17, 2025 | 12.23 | 12.25 | 12.23 | 12.25 | 12.09 | 1.02% | 449 |
| Sep 16, 2025 | 12.05 | 12.19 | 12.05 | 12.13 | 11.96 | 0.50% | 1,352 |
| Sep 15, 2025 | 12.09 | 12.09 | 12.07 | 12.07 | 11.90 | -0.68% | 5,008 |
| Sep 12, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.99 | 1.59% | 342 |
| Sep 11, 2025 | 11.89 | 12.02 | 11.88 | 11.96 | 11.80 | -1.94% | 6,256 |
| Sep 10, 2025 | 12.19 | 12.28 | 12.19 | 12.19 | 12.03 | -1.26% | 1,791 |
| Sep 9, 2025 | 12.37 | 12.51 | 12.35 | 12.35 | 12.19 | 1.08% | 2,233 |
| Sep 8, 2025 | 12.39 | 12.40 | 12.20 | 12.22 | 12.05 | -0.27% | 16,875 |
| Sep 5, 2025 | 12.31 | 12.44 | 12.25 | 12.25 | 12.09 | 0.76% | 1,970 |
| Sep 4, 2025 | 12.37 | 12.37 | 12.16 | 12.16 | 12.00 | -2.27% | 4,212 |
| Sep 3, 2025 | 12.41 | 12.50 | 12.41 | 12.44 | 12.28 | 1.09% | 2,077 |
| Sep 2, 2025 | 12.33 | 12.33 | 12.31 | 12.31 | 12.14 | 2.82% | 2,838 |
| Aug 29, 2025 | 11.83 | 12.11 | 11.83 | 11.97 | 11.81 | 1.20% | 2,517 |
| Aug 28, 2025 | 11.84 | 11.85 | 11.83 | 11.83 | 11.67 | -0.24% | 624 |
| Aug 27, 2025 | 11.83 | 11.86 | 11.82 | 11.86 | 11.70 | -0.12% | 1,030 |
| Aug 26, 2025 | 11.99 | 11.99 | 11.87 | 11.87 | 11.71 | 1.37% | 1,106 |
| Aug 25, 2025 | 12.40 | 12.40 | 11.71 | 11.71 | 11.55 | -1.40% | 5,460 |
| Aug 22, 2025 | 11.72 | 11.88 | 11.68 | 11.88 | 11.72 | -3.08% | 3,026 |
| Aug 21, 2025 | 12.22 | 12.25 | 12.17 | 12.25 | 12.09 | 0.77% | 861 |
| Aug 20, 2025 | 12.34 | 12.34 | 12.16 | 12.16 | 12.00 | -0.09% | 1,422 |
| Aug 19, 2025 | 12.18 | 12.18 | 12.17 | 12.17 | 12.01 | -0.06% | 608 |
| Aug 18, 2025 | 12.25 | 12.27 | 12.18 | 12.18 | 12.01 | -0.91% | 859 |
| Aug 15, 2025 | 12.25 | 12.29 | 12.24 | 12.29 | 12.12 | 1.29% | 1,022 |
| Aug 14, 2025 | 12.05 | 12.14 | 12.05 | 12.13 | 11.97 | 1.64% | 3,864 |
| Aug 13, 2025 | 12.13 | 12.20 | 11.94 | 11.94 | 11.78 | -0.84% | 2,280 |
| Aug 12, 2025 | 12.07 | 12.07 | 12.04 | 12.04 | 11.88 | -2.19% | 1,164 |
| Aug 11, 2025 | 12.49 | 12.49 | 12.27 | 12.31 | 12.14 | 1.54% | 5,187 |
| Aug 8, 2025 | 12.19 | 12.22 | 12.12 | 12.12 | 11.96 | -0.75% | 6,244 |
| Aug 7, 2025 | 12.19 | 12.33 | 12.19 | 12.21 | 12.05 | 0.35% | 20,843 |
| Aug 6, 2025 | 12.21 | 12.21 | 12.17 | 12.17 | 12.01 | -0.14% | 1,588 |
| Aug 5, 2025 | 12.12 | 12.27 | 12.12 | 12.19 | 12.02 | 0.49% | 1,324 |
| Aug 4, 2025 | 12.32 | 12.32 | 12.10 | 12.13 | 11.97 | -1.69% | 9,358 |
| Aug 1, 2025 | 13.51 | 13.51 | 12.33 | 12.34 | 12.17 | 2.54% | 6,596 |
| Jul 31, 2025 | 11.90 | 12.03 | 11.89 | 12.03 | 11.87 | 0.34% | 3,805 |
| Jul 30, 2025 | 11.96 | 12.05 | 11.88 | 11.99 | 11.83 | 0.93% | 800 |
| Jul 29, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.72 | 2.43% | 162 |
| Jul 28, 2025 | 11.56 | 11.60 | 11.56 | 11.60 | 11.44 | 0.69% | 637 |
| Jul 25, 2025 | 11.66 | 11.66 | 11.51 | 11.52 | 11.36 | -1.06% | 786 |
| Jul 24, 2025 | 12.20 | 12.20 | 11.58 | 11.64 | 11.48 | -0.62% | 6,088 |
| Jul 23, 2025 | 11.87 | 11.88 | 11.69 | 11.71 | 11.56 | -3.20% | 8,672 |
| Jul 22, 2025 | 12.17 | 12.20 | 12.07 | 12.10 | 11.94 | -0.69% | 3,978 |
| Jul 21, 2025 | 12.00 | 12.18 | 12.00 | 12.18 | 12.02 | 0.78% | 2,321 |
| Jul 18, 2025 | 12.06 | 12.09 | 12.06 | 12.09 | 11.93 | 0.85% | 784 |
| Jul 17, 2025 | 12.07 | 12.12 | 11.99 | 11.99 | 11.83 | -1.83% | 1,159 |