Skip to main content
ProShares Short High Yield (SJB)
NYSEARCA: SJB · Real-Time Price · USD
15.43
+0.01 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
15.43
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SJB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.4115.4415.4115.4315.430.09%157,260
Dec 4, 202515.4315.4415.4115.4115.41-0.03%176,580
Dec 3, 202515.4315.4315.4015.4215.42-0.06%137,217
Dec 2, 202515.4315.4615.4315.4315.43-0.16%227,998
Dec 1, 202515.4815.4815.4415.4515.450.13%100,387
Nov 28, 202515.4015.4315.4015.4315.43-98,189
Nov 26, 202515.4315.4515.4115.4315.430.03%67,289
Nov 25, 202515.4915.4915.4215.4315.43-0.39%409,322
Nov 24, 202515.5015.5415.4915.4915.49-0.26%88,129
Nov 21, 202515.5715.5715.5215.5315.53-0.29%212,011
Nov 20, 202515.5115.5715.4915.5715.570.06%139,044
Nov 19, 202515.5815.5815.5315.5615.56-0.06%257,929
Nov 18, 202515.5715.5915.5515.5715.570.13%160,833
Nov 17, 202515.5115.5815.5115.5515.550.13%167,871
Nov 14, 202515.5415.5615.5015.5315.530.06%263,345
Nov 13, 202515.5015.5415.4915.5215.520.45%250,459
Nov 12, 202515.4515.4715.4315.4515.450.19%157,117
Nov 11, 202515.4415.4415.4215.4215.42-0.19%91,954
Nov 10, 202515.5115.5115.4215.4515.45-0.29%267,590
Nov 7, 202515.5015.5415.4915.5015.500.03%161,553
Nov 6, 202515.4815.5315.4815.4915.49-0.06%226,015
Nov 5, 202515.5115.5115.4915.5015.50-0.13%50,505
Nov 4, 202515.5615.5615.5015.5215.520.13%373,892
Nov 3, 202515.4815.5115.4715.5015.500.26%1,000,894
Oct 31, 202515.4515.4715.4315.4615.460.01%320,122
Oct 30, 202515.4415.4715.4315.4615.460.18%189,780
Oct 29, 202515.3915.4415.3715.4315.430.36%106,947
Oct 28, 202515.3715.4115.3715.3815.380.16%41,824
Oct 27, 202515.3715.3915.3515.3515.35-0.27%107,591
Oct 24, 202515.4015.4115.3515.3915.39-0.31%517,635
Oct 23, 202515.4515.4615.4315.4415.44-0.06%42,552
Oct 22, 202515.4415.4815.4315.4515.450.13%153,447
Oct 21, 202515.4115.4415.4115.4315.430.06%203,109
Oct 20, 202515.4115.4315.4115.4215.42-0.19%238,123
Oct 17, 202515.5115.6115.4415.4515.45-0.06%372,642
Oct 16, 202515.3915.5815.3915.4615.460.32%575,019
Oct 15, 202515.4515.4515.3915.4115.41-0.32%185,465
Oct 14, 202515.5515.5915.4515.4615.46-0.13%273,149
Oct 13, 202515.5315.5315.4815.4815.48-0.64%160,601
Oct 10, 202515.4815.5815.4715.5815.580.71%1,034,629
Oct 9, 202515.4215.5215.4215.4715.470.29%336,864
Oct 8, 202515.3815.4315.3815.4315.430.23%88,505
Oct 7, 202515.3815.4115.3815.3915.390.03%43,893
Oct 6, 202515.3715.3915.3715.3915.390.10%152,042
Oct 3, 202515.3815.3915.3615.3715.370.13%218,715
Oct 2, 202515.3715.3815.3515.3515.35-117,975
Oct 1, 202515.3615.3815.3515.3515.35-0.16%55,731
Sep 30, 202515.3615.3915.3615.3815.380.03%109,078
Sep 29, 202515.3415.3815.3415.3715.37-0.10%227,789
Sep 26, 202515.4115.4515.3815.3915.39-0.23%99,057
Sep 25, 202515.4015.4215.3915.4215.420.39%59,759
Sep 24, 202515.3715.3715.3415.3615.36-1.03%102,453
Sep 23, 202515.4815.5315.4815.5215.350.17%183,026
Sep 22, 202515.5315.5315.4915.4915.32-0.10%75,214
Sep 19, 202515.4815.5315.4815.5115.34-126,764
Sep 18, 202515.5315.5315.4915.5115.34-0.16%54,864
Sep 17, 202515.5015.5415.5015.5415.360.16%75,932
Sep 16, 202515.5215.5215.5015.5115.34-110,685
Sep 15, 202515.5315.5415.5015.5115.34-0.13%58,873
Sep 12, 202515.5315.5515.5315.5315.36-183,828
Sep 11, 202515.5515.5515.5015.5315.36-0.19%216,238
Sep 10, 202515.5515.5615.5415.5615.39-0.51%123,932
Sep 9, 202515.5515.6615.5515.6415.470.64%82,720
Sep 8, 202515.5115.5415.5115.5415.37-95,039
Sep 5, 202515.5115.5415.4915.5415.370.06%66,852
Sep 4, 202515.5615.5815.5315.5315.36-0.32%73,345
Sep 3, 202515.6015.6215.5815.5815.41-0.22%532,611
Sep 2, 202515.6515.6615.6115.6215.440.16%213,074
Aug 29, 202515.5615.6015.5615.5915.420.13%499,703
Aug 28, 202515.5515.6015.5415.5715.400.10%216,644
Aug 27, 202515.5815.5915.5615.5615.38-0.13%119,383
Aug 26, 202515.5715.6015.5715.5815.40-0.19%140,481
Aug 25, 202515.5815.6115.5815.6115.430.19%141,392
Aug 22, 202515.6715.6715.5715.5815.40-0.67%197,250
Aug 21, 202515.6615.7015.6615.6815.510.13%142,671
Aug 20, 202515.6615.6715.6515.6615.490.06%92,736
Aug 19, 202515.6415.6515.6315.6515.480.06%112,488
Aug 18, 202515.6215.6515.6215.6415.47-86,387
Aug 15, 202515.6315.6415.6315.6415.470.13%16,318
Aug 14, 202515.6115.6415.6115.6215.450.19%65,615
Aug 13, 202515.5915.6115.5915.5915.42-0.22%105,690
Aug 12, 202515.6615.6615.6315.6315.45-0.22%40,915
Aug 11, 202515.6515.6715.6515.6615.49-78,960
Aug 8, 202515.6515.6715.6515.6615.490.10%35,252
Aug 7, 202515.6215.6615.6115.6515.470.10%179,160
Aug 6, 202515.6715.6715.6315.6315.46-0.10%154,102
Aug 5, 202515.6215.6615.6215.6515.470.03%97,897
Aug 4, 202515.6515.6715.6315.6415.47-0.19%111,318
Aug 1, 202515.6815.7115.6715.6715.500.06%214,649
Jul 31, 202515.6415.6815.6415.6615.49-349,708
Jul 30, 202515.6315.6915.5515.6615.490.10%194,697
Jul 29, 202515.6515.6515.6315.6515.47-0.03%64,113
Jul 28, 202515.6415.6515.6315.6515.480.19%52,047
Jul 25, 202515.6515.6515.6215.6215.450.13%97,235
Jul 24, 202515.6415.6415.5615.6015.43-0.10%100,729
Jul 23, 202515.6415.6415.6115.6215.44-0.03%165,154
Jul 22, 202515.6215.6515.6215.6215.45-0.13%110,648
Jul 21, 202515.6515.6515.6215.6415.47-0.06%59,232
Jul 18, 202515.6615.6815.6515.6515.48-0.13%75,305
Jul 17, 202515.7015.7015.6715.6715.50-0.06%48,625