ProShares UltraShort Industrials (SIJ)
NYSEARCA: SIJ · Real-Time Price · USD
9.26
+0.19 (2.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.20 | 9.41 | 9.18 | 9.26 | 9.26 | 2.09% | 5,734 |
| Apr 27, 2026 | 9.08 | 9.13 | 9.07 | 9.07 | 9.07 | 0.11% | 3,736 |
| Apr 24, 2026 | 9.13 | 9.13 | 9.02 | 9.06 | 9.06 | 1.68% | 6,085 |
| Apr 23, 2026 | 9.14 | 9.14 | 8.81 | 8.91 | 8.91 | -3.26% | 13,911 |
| Apr 22, 2026 | 9.08 | 9.28 | 9.07 | 9.21 | 9.21 | 0.28% | 7,367 |
| Apr 21, 2026 | 8.86 | 9.23 | 8.86 | 9.18 | 9.18 | 2.76% | 4,973 |
| Apr 20, 2026 | 9.06 | 9.06 | 8.93 | 8.94 | 8.94 | -0.36% | 3,220 |
| Apr 17, 2026 | 9.10 | 9.10 | 8.82 | 8.97 | 8.97 | -3.59% | 23,020 |
| Apr 16, 2026 | 9.14 | 9.32 | 9.14 | 9.30 | 9.30 | 0.90% | 5,396 |
| Apr 15, 2026 | 8.95 | 9.32 | 8.95 | 9.22 | 9.22 | 2.79% | 6,218 |
| Apr 14, 2026 | 8.93 | 9.05 | 8.91 | 8.97 | 8.97 | -0.99% | 13,815 |
| Apr 13, 2026 | 9.28 | 9.28 | 9.02 | 9.06 | 9.06 | -1.09% | 16,603 |
| Apr 10, 2026 | 9.07 | 9.18 | 9.07 | 9.16 | 9.16 | 0.77% | 4,243 |
| Apr 9, 2026 | 9.29 | 9.29 | 9.01 | 9.09 | 9.09 | -1.84% | 21,339 |
| Apr 8, 2026 | 9.34 | 9.43 | 9.11 | 9.26 | 9.26 | -7.77% | 45,674 |
| Apr 7, 2026 | 10.18 | 10.20 | 10.01 | 10.04 | 10.04 | 0.70% | 14,993 |
| Apr 6, 2026 | 10.06 | 10.17 | 9.97 | 9.97 | 9.97 | 0.91% | 12,760 |
| Apr 2, 2026 | 10.35 | 10.39 | 9.88 | 9.88 | 9.88 | -0.95% | 37,982 |
| Apr 1, 2026 | 10.06 | 10.12 | 9.87 | 9.98 | 9.97 | -4.18% | 38,376 |
| Mar 31, 2026 | 10.88 | 10.88 | 10.31 | 10.41 | 10.41 | -5.96% | 64,151 |
| Mar 30, 2026 | 10.61 | 11.12 | 10.61 | 11.07 | 11.07 | 3.65% | 27,438 |
| Mar 27, 2026 | 10.55 | 10.74 | 10.45 | 10.68 | 10.68 | 2.28% | 63,177 |
| Mar 26, 2026 | 10.08 | 10.45 | 10.04 | 10.44 | 10.44 | 5.05% | 73,916 |
| Mar 25, 2026 | 9.87 | 9.98 | 9.85 | 9.94 | 9.94 | -1.91% | 8,565 |
| Mar 24, 2026 | 10.48 | 10.48 | 10.07 | 10.13 | 10.11 | -0.65% | 94,308 |
| Mar 23, 2026 | 10.06 | 10.25 | 9.83 | 10.20 | 10.17 | -2.95% | 32,251 |
| Mar 20, 2026 | 10.27 | 10.65 | 10.14 | 10.51 | 10.48 | 3.27% | 19,922 |
| Mar 19, 2026 | 10.25 | 10.38 | 10.08 | 10.18 | 10.15 | 1.36% | 39,783 |
| Mar 18, 2026 | 9.97 | 10.04 | 9.81 | 10.04 | 10.01 | 1.83% | 23,643 |
| Mar 17, 2026 | 9.80 | 9.98 | 9.78 | 9.86 | 9.83 | -0.40% | 6,344 |
| Mar 16, 2026 | 9.99 | 9.99 | 9.80 | 9.90 | 9.87 | -2.08% | 9,804 |
| Mar 13, 2026 | 9.95 | 10.18 | 9.84 | 10.11 | 10.08 | 0.95% | 28,819 |
| Mar 12, 2026 | 9.66 | 10.02 | 9.66 | 10.02 | 9.99 | 5.12% | 35,763 |
| Mar 11, 2026 | 9.58 | 9.65 | 9.47 | 9.53 | 9.50 | 0.50% | 30,873 |
| Mar 10, 2026 | 9.32 | 9.48 | 9.20 | 9.48 | 9.45 | 1.07% | 36,368 |
| Mar 9, 2026 | 9.79 | 9.89 | 9.38 | 9.38 | 9.35 | -0.64% | 113,211 |
| Mar 6, 2026 | 9.57 | 9.63 | 9.41 | 9.44 | 9.41 | 1.72% | 45,214 |
| Mar 5, 2026 | 8.92 | 9.43 | 8.92 | 9.28 | 9.25 | 5.22% | 117,202 |
| Mar 4, 2026 | 8.89 | 8.97 | 8.79 | 8.82 | 8.80 | -0.56% | 44,799 |
| Mar 3, 2026 | 8.91 | 9.15 | 8.82 | 8.87 | 8.85 | 3.26% | 90,166 |
| Mar 2, 2026 | 8.89 | 8.89 | 8.51 | 8.59 | 8.57 | -1.82% | 65,205 |
| Feb 27, 2026 | 8.88 | 8.90 | 8.75 | 8.75 | 8.72 | -0.25% | 7,265 |
| Feb 26, 2026 | 8.75 | 8.98 | 8.74 | 8.77 | 8.75 | -1.12% | 6,679 |
| Feb 25, 2026 | 8.70 | 8.93 | 8.70 | 8.87 | 8.85 | 1.56% | 3,163 |
| Feb 24, 2026 | 8.92 | 8.97 | 8.71 | 8.73 | 8.71 | -2.60% | 7,073 |
| Feb 23, 2026 | 8.78 | 8.99 | 8.78 | 8.97 | 8.94 | 2.84% | 41,797 |
| Feb 20, 2026 | 8.86 | 8.86 | 8.64 | 8.72 | 8.70 | -1.04% | 9,275 |
| Feb 19, 2026 | 8.90 | 8.90 | 8.76 | 8.81 | 8.79 | -1.11% | 6,500 |
| Feb 18, 2026 | 8.90 | 8.99 | 8.85 | 8.91 | 8.89 | -0.20% | 11,735 |
| Feb 17, 2026 | 9.20 | 9.20 | 8.85 | 8.93 | 8.90 | -1.02% | 11,072 |
| Feb 13, 2026 | 9.17 | 9.17 | 8.92 | 9.02 | 9.00 | -1.74% | 5,472 |
| Feb 12, 2026 | 8.81 | 9.18 | 8.64 | 9.18 | 9.16 | 2.72% | 16,666 |
| Feb 11, 2026 | 8.90 | 9.01 | 8.73 | 8.94 | 8.91 | -0.95% | 55,502 |
| Feb 10, 2026 | 9.05 | 9.05 | 8.96 | 9.02 | 9.00 | -0.18% | 4,336 |
| Feb 9, 2026 | 9.10 | 9.10 | 9.01 | 9.04 | 9.01 | -0.56% | 3,887 |
| Feb 6, 2026 | 10.39 | 10.39 | 9.09 | 9.09 | 9.07 | -5.87% | 359,675 |
| Feb 5, 2026 | 9.69 | 9.72 | 9.58 | 9.66 | 9.63 | 1.43% | 8,216 |
| Feb 4, 2026 | 9.40 | 9.68 | 9.37 | 9.52 | 9.50 | -0.51% | 8,860 |
| Feb 3, 2026 | 9.81 | 9.81 | 9.46 | 9.57 | 9.54 | -1.44% | 9,994 |
| Feb 2, 2026 | 10.04 | 10.04 | 9.71 | 9.71 | 9.68 | -2.72% | 18,973 |
| Jan 30, 2026 | 9.97 | 10.15 | 9.93 | 9.98 | 9.95 | 1.24% | 10,126 |
| Jan 29, 2026 | 9.91 | 10.10 | 9.86 | 9.86 | 9.83 | -2.62% | 9,427 |
| Jan 28, 2026 | 10.20 | 10.20 | 10.08 | 10.13 | 10.10 | 1.07% | 1,276 |
| Jan 27, 2026 | 10.01 | 10.03 | 9.98 | 10.02 | 9.99 | -0.91% | 2,947 |
| Jan 26, 2026 | 10.20 | 10.20 | 10.09 | 10.11 | 10.08 | -0.18% | 12,491 |
| Jan 23, 2026 | 10.00 | 10.18 | 9.97 | 10.13 | 10.10 | 1.70% | 1,618 |
| Jan 22, 2026 | 9.89 | 9.96 | 9.89 | 9.96 | 9.93 | 1.03% | 1,025 |
| Jan 21, 2026 | 10.04 | 10.13 | 9.82 | 9.86 | 9.83 | -3.34% | 15,244 |
| Jan 20, 2026 | 10.63 | 10.63 | 9.98 | 10.20 | 10.17 | 4.08% | 4,916 |
| Jan 16, 2026 | 9.92 | 10.21 | 9.60 | 9.80 | 9.77 | -1.34% | 7,959 |
| Jan 15, 2026 | 9.91 | 9.94 | 9.91 | 9.93 | 9.90 | -1.86% | 1,401 |
| Jan 14, 2026 | 9.85 | 10.26 | 9.85 | 10.12 | 10.09 | -0.27% | 1,062 |
| Jan 13, 2026 | 10.15 | 10.15 | 10.13 | 10.15 | 10.12 | -1.01% | 435 |
| Jan 12, 2026 | 10.50 | 10.50 | 10.25 | 10.25 | 10.22 | -1.16% | 1,188 |
| Jan 9, 2026 | 10.51 | 10.51 | 10.36 | 10.37 | 10.34 | -2.17% | 7,618 |
| Jan 8, 2026 | 10.74 | 10.74 | 10.58 | 10.60 | 10.57 | -1.58% | 1,731 |
| Jan 7, 2026 | 10.37 | 10.78 | 10.37 | 10.77 | 10.74 | 3.66% | 19,671 |
| Jan 6, 2026 | 10.71 | 10.72 | 10.39 | 10.39 | 10.36 | -2.72% | 10,172 |
| Jan 5, 2026 | 10.89 | 10.89 | 10.62 | 10.68 | 10.65 | -2.55% | 9,632 |
| Jan 2, 2026 | 11.24 | 11.24 | 10.96 | 10.96 | 10.93 | -3.21% | 5,207 |
| Dec 31, 2025 | 11.21 | 11.32 | 11.21 | 11.32 | 11.29 | 1.62% | 3,193 |
| Dec 30, 2025 | 11.06 | 11.14 | 11.06 | 11.14 | 11.11 | 0.51% | 693 |
| Dec 29, 2025 | 11.16 | 11.16 | 11.08 | 11.08 | 11.05 | 0.53% | 789 |
| Dec 26, 2025 | 10.98 | 11.06 | 10.98 | 11.03 | 11.00 | 0.50% | 3,500 |
| Dec 24, 2025 | 11.10 | 11.10 | 10.96 | 10.97 | 10.94 | -1.96% | 5,376 |
| Dec 23, 2025 | 11.18 | 11.23 | 11.17 | 11.19 | 11.01 | 0.18% | 3,054 |
| Dec 22, 2025 | 11.22 | 11.22 | 11.17 | 11.17 | 10.99 | -2.23% | 2,831 |
| Dec 19, 2025 | 11.53 | 11.53 | 11.40 | 11.43 | 11.24 | -1.58% | 2,405 |
| Dec 18, 2025 | 11.50 | 11.62 | 11.44 | 11.61 | 11.43 | -1.51% | 3,784 |
| Dec 17, 2025 | 11.40 | 11.79 | 11.39 | 11.79 | 11.60 | 3.47% | 3,274 |
| Dec 16, 2025 | 11.32 | 11.47 | 11.31 | 11.39 | 11.21 | 1.17% | 738 |
| Dec 15, 2025 | 11.12 | 11.30 | 11.12 | 11.26 | 11.08 | 0.27% | 14,002 |
| Dec 12, 2025 | 11.16 | 11.33 | 11.10 | 11.23 | 11.05 | 0.63% | 15,248 |
| Dec 11, 2025 | 11.68 | 11.68 | 11.14 | 11.16 | 10.98 | -1.96% | 6,038 |
| Dec 10, 2025 | 11.63 | 11.63 | 11.38 | 11.38 | 11.20 | -3.63% | 3,378 |
| Dec 9, 2025 | 11.58 | 11.81 | 11.40 | 11.81 | 11.63 | 1.30% | 4,600 |
| Dec 8, 2025 | 11.65 | 11.67 | 11.57 | 11.66 | 11.48 | 0.32% | 4,044 |
| Dec 5, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.44 | 0.65% | 63 |
| Dec 4, 2025 | 11.60 | 11.62 | 11.47 | 11.55 | 11.37 | -0.97% | 5,019 |
| Dec 3, 2025 | 11.75 | 11.75 | 11.66 | 11.66 | 11.48 | -1.67% | 909 |