ProShares Short High Yield (SJB)
NYSEARCA: SJB · Real-Time Price · USD
15.45
+0.05 (0.32%)
Mar 6, 2026, 10:32 AM EST - Market open
SJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.35 | 15.40 | 15.34 | 15.40 | 15.40 | 0.52% | 404,587 |
| Mar 4, 2026 | 15.39 | 15.39 | 15.32 | 15.32 | 15.32 | -0.33% | 109,562 |
| Mar 3, 2026 | 15.40 | 15.42 | 15.34 | 15.37 | 15.37 | 0.20% | 1,578,597 |
| Mar 2, 2026 | 15.36 | 15.37 | 15.31 | 15.34 | 15.34 | 0.10% | 316,128 |
| Feb 27, 2026 | 15.31 | 15.34 | 15.31 | 15.33 | 15.33 | 0.20% | 148,680 |
| Feb 26, 2026 | 15.26 | 15.31 | 15.26 | 15.30 | 15.30 | 0.10% | 87,653 |
| Feb 25, 2026 | 15.29 | 15.29 | 15.28 | 15.28 | 15.28 | -0.10% | 96,586 |
| Feb 24, 2026 | 15.31 | 15.32 | 15.28 | 15.30 | 15.30 | 0.03% | 197,024 |
| Feb 23, 2026 | 15.26 | 15.29 | 15.26 | 15.29 | 15.29 | 0.21% | 155,693 |
| Feb 20, 2026 | 15.27 | 15.28 | 15.25 | 15.26 | 15.26 | -0.08% | 95,873 |
| Feb 19, 2026 | 15.28 | 15.29 | 15.26 | 15.27 | 15.27 | 0.07% | 105,602 |
| Feb 18, 2026 | 15.28 | 15.28 | 15.25 | 15.26 | 15.26 | -0.13% | 90,496 |
| Feb 17, 2026 | 15.25 | 15.30 | 15.25 | 15.28 | 15.28 | 0.10% | 207,757 |
| Feb 13, 2026 | 15.26 | 15.27 | 15.26 | 15.27 | 15.27 | -0.10% | 168,642 |
| Feb 12, 2026 | 15.25 | 15.29 | 15.25 | 15.28 | 15.28 | 0.13% | 186,578 |
| Feb 11, 2026 | 15.25 | 15.28 | 15.25 | 15.26 | 15.26 | 0.07% | 96,618 |
| Feb 10, 2026 | 15.23 | 15.25 | 15.23 | 15.25 | 15.25 | 0.07% | 147,771 |
| Feb 9, 2026 | 15.27 | 15.27 | 15.24 | 15.24 | 15.24 | -0.13% | 44,356 |
| Feb 6, 2026 | 15.30 | 15.30 | 15.26 | 15.26 | 15.26 | -0.20% | 122,692 |
| Feb 5, 2026 | 15.30 | 15.32 | 15.29 | 15.29 | 15.29 | - | 128,229 |
| Feb 4, 2026 | 15.28 | 15.30 | 15.26 | 15.29 | 15.29 | 0.20% | 198,048 |
| Feb 3, 2026 | 15.25 | 15.29 | 15.25 | 15.26 | 15.26 | 0.07% | 109,949 |
| Feb 2, 2026 | 15.27 | 15.29 | 15.24 | 15.25 | 15.25 | -0.07% | 121,266 |
| Jan 30, 2026 | 15.27 | 15.28 | 15.25 | 15.26 | 15.26 | - | 343,966 |
| Jan 29, 2026 | 15.26 | 15.28 | 15.25 | 15.26 | 15.26 | - | 63,884 |
| Jan 28, 2026 | 15.23 | 15.27 | 15.23 | 15.26 | 15.26 | 0.13% | 128,610 |
| Jan 27, 2026 | 15.23 | 15.24 | 15.22 | 15.24 | 15.24 | 0.07% | 109,501 |
| Jan 26, 2026 | 15.25 | 15.25 | 15.22 | 15.23 | 15.23 | - | 35,831 |
| Jan 23, 2026 | 15.24 | 15.25 | 15.18 | 15.23 | 15.23 | 0.13% | 60,453 |
| Jan 22, 2026 | 15.20 | 15.22 | 15.20 | 15.21 | 15.21 | -0.13% | 106,959 |
| Jan 21, 2026 | 15.25 | 15.25 | 15.22 | 15.23 | 15.23 | -0.20% | 52,263 |
| Jan 20, 2026 | 15.29 | 15.29 | 15.25 | 15.26 | 15.26 | 0.23% | 359,399 |
| Jan 16, 2026 | 15.22 | 15.24 | 15.22 | 15.23 | 15.23 | -0.03% | 90,164 |
| Jan 15, 2026 | 15.20 | 15.23 | 15.20 | 15.23 | 15.23 | - | 128,965 |
| Jan 14, 2026 | 15.23 | 15.24 | 15.23 | 15.23 | 15.23 | 0.07% | 292,444 |
| Jan 13, 2026 | 15.21 | 15.23 | 15.21 | 15.22 | 15.22 | -0.07% | 92,757 |
| Jan 12, 2026 | 15.24 | 15.24 | 15.21 | 15.23 | 15.23 | 0.07% | 153,659 |
| Jan 9, 2026 | 15.22 | 15.24 | 15.22 | 15.22 | 15.22 | -0.03% | 85,905 |
| Jan 8, 2026 | 15.25 | 15.25 | 15.18 | 15.23 | 15.23 | -0.07% | 130,275 |
| Jan 7, 2026 | 15.23 | 15.24 | 15.22 | 15.24 | 15.24 | -0.03% | 78,874 |
| Jan 6, 2026 | 15.25 | 15.25 | 15.22 | 15.24 | 15.24 | 0.03% | 78,257 |
| Jan 5, 2026 | 15.26 | 15.26 | 15.22 | 15.24 | 15.24 | -0.23% | 121,408 |
| Jan 2, 2026 | 15.26 | 15.28 | 15.26 | 15.27 | 15.27 | 0.07% | 346,903 |
| Dec 31, 2025 | 15.25 | 15.26 | 15.24 | 15.26 | 15.26 | 0.10% | 127,628 |
| Dec 30, 2025 | 15.27 | 15.27 | 15.24 | 15.25 | 15.25 | -0.07% | 81,202 |
| Dec 29, 2025 | 15.26 | 15.27 | 15.25 | 15.26 | 15.26 | -0.03% | 20,788 |
| Dec 26, 2025 | 15.25 | 15.27 | 15.24 | 15.26 | 15.26 | - | 206,050 |
| Dec 24, 2025 | 15.32 | 15.32 | 15.24 | 15.26 | 15.26 | -1.17% | 46,265 |
| Dec 23, 2025 | 15.45 | 15.47 | 15.43 | 15.44 | 15.27 | -0.06% | 15,236 |
| Dec 22, 2025 | 15.43 | 15.47 | 15.43 | 15.45 | 15.28 | - | 97,082 |
| Dec 19, 2025 | 15.44 | 15.46 | 15.44 | 15.45 | 15.28 | - | 115,147 |
| Dec 18, 2025 | 15.47 | 15.47 | 15.43 | 15.45 | 15.28 | -0.19% | 170,922 |
| Dec 17, 2025 | 15.46 | 15.50 | 15.44 | 15.48 | 15.31 | 0.06% | 58,861 |
| Dec 16, 2025 | 15.46 | 15.48 | 15.45 | 15.47 | 15.30 | - | 162,311 |
| Dec 15, 2025 | 15.46 | 15.47 | 15.46 | 15.47 | 15.30 | - | 78,620 |
| Dec 12, 2025 | 15.45 | 15.48 | 15.45 | 15.47 | 15.30 | 0.23% | 93,709 |
| Dec 11, 2025 | 15.43 | 15.45 | 15.41 | 15.44 | 15.27 | 0.03% | 145,461 |
| Dec 10, 2025 | 15.47 | 15.49 | 15.42 | 15.43 | 15.26 | -0.39% | 154,858 |
| Dec 9, 2025 | 15.46 | 15.49 | 15.45 | 15.49 | 15.32 | 0.13% | 105,807 |
| Dec 8, 2025 | 15.43 | 15.47 | 15.43 | 15.47 | 15.30 | 0.29% | 42,868 |
| Dec 5, 2025 | 15.41 | 15.44 | 15.41 | 15.43 | 15.26 | 0.09% | 157,260 |
| Dec 4, 2025 | 15.43 | 15.44 | 15.41 | 15.41 | 15.24 | -0.03% | 176,580 |
| Dec 3, 2025 | 15.43 | 15.43 | 15.40 | 15.42 | 15.25 | -0.06% | 137,220 |
| Dec 2, 2025 | 15.43 | 15.46 | 15.43 | 15.43 | 15.26 | -0.16% | 227,998 |
| Dec 1, 2025 | 15.48 | 15.48 | 15.44 | 15.45 | 15.28 | 0.13% | 100,387 |
| Nov 28, 2025 | 15.40 | 15.43 | 15.40 | 15.43 | 15.26 | - | 98,191 |
| Nov 26, 2025 | 15.43 | 15.45 | 15.41 | 15.43 | 15.26 | 0.03% | 67,289 |
| Nov 25, 2025 | 15.49 | 15.49 | 15.42 | 15.43 | 15.26 | -0.39% | 409,322 |
| Nov 24, 2025 | 15.50 | 15.54 | 15.49 | 15.49 | 15.32 | -0.26% | 88,129 |
| Nov 21, 2025 | 15.57 | 15.57 | 15.52 | 15.53 | 15.36 | -0.29% | 212,011 |
| Nov 20, 2025 | 15.51 | 15.57 | 15.49 | 15.57 | 15.40 | 0.06% | 139,044 |
| Nov 19, 2025 | 15.58 | 15.58 | 15.53 | 15.56 | 15.39 | -0.06% | 257,929 |
| Nov 18, 2025 | 15.57 | 15.59 | 15.55 | 15.57 | 15.40 | 0.13% | 160,833 |
| Nov 17, 2025 | 15.51 | 15.58 | 15.51 | 15.55 | 15.38 | 0.13% | 167,871 |
| Nov 14, 2025 | 15.54 | 15.56 | 15.50 | 15.53 | 15.36 | 0.06% | 263,345 |
| Nov 13, 2025 | 15.50 | 15.54 | 15.49 | 15.52 | 15.35 | 0.45% | 250,459 |
| Nov 12, 2025 | 15.45 | 15.47 | 15.43 | 15.45 | 15.28 | 0.19% | 157,117 |
| Nov 11, 2025 | 15.44 | 15.44 | 15.42 | 15.42 | 15.25 | -0.19% | 91,954 |
| Nov 10, 2025 | 15.51 | 15.51 | 15.42 | 15.45 | 15.28 | -0.29% | 267,590 |
| Nov 7, 2025 | 15.50 | 15.54 | 15.49 | 15.50 | 15.33 | 0.03% | 161,553 |
| Nov 6, 2025 | 15.48 | 15.53 | 15.48 | 15.49 | 15.32 | -0.06% | 226,015 |
| Nov 5, 2025 | 15.51 | 15.51 | 15.49 | 15.50 | 15.33 | -0.13% | 50,505 |
| Nov 4, 2025 | 15.56 | 15.56 | 15.50 | 15.52 | 15.35 | 0.13% | 373,892 |
| Nov 3, 2025 | 15.48 | 15.51 | 15.47 | 15.50 | 15.33 | 0.26% | 1,000,894 |
| Oct 31, 2025 | 15.45 | 15.47 | 15.43 | 15.46 | 15.29 | 0.01% | 320,122 |
| Oct 30, 2025 | 15.44 | 15.47 | 15.43 | 15.46 | 15.29 | 0.18% | 189,780 |
| Oct 29, 2025 | 15.39 | 15.44 | 15.37 | 15.43 | 15.26 | 0.36% | 106,947 |
| Oct 28, 2025 | 15.37 | 15.41 | 15.37 | 15.38 | 15.21 | 0.16% | 41,824 |
| Oct 27, 2025 | 15.37 | 15.39 | 15.35 | 15.35 | 15.18 | -0.27% | 107,591 |
| Oct 24, 2025 | 15.40 | 15.41 | 15.35 | 15.39 | 15.23 | -0.31% | 517,635 |
| Oct 23, 2025 | 15.45 | 15.46 | 15.43 | 15.44 | 15.27 | -0.06% | 42,552 |
| Oct 22, 2025 | 15.44 | 15.48 | 15.43 | 15.45 | 15.28 | 0.13% | 153,447 |
| Oct 21, 2025 | 15.41 | 15.44 | 15.41 | 15.43 | 15.26 | 0.06% | 203,109 |
| Oct 20, 2025 | 15.41 | 15.43 | 15.41 | 15.42 | 15.25 | -0.19% | 238,123 |
| Oct 17, 2025 | 15.51 | 15.61 | 15.44 | 15.45 | 15.28 | -0.06% | 372,642 |
| Oct 16, 2025 | 15.39 | 15.58 | 15.39 | 15.46 | 15.29 | 0.32% | 575,019 |
| Oct 15, 2025 | 15.45 | 15.45 | 15.39 | 15.41 | 15.24 | -0.32% | 185,465 |
| Oct 14, 2025 | 15.55 | 15.59 | 15.45 | 15.46 | 15.29 | -0.13% | 273,149 |
| Oct 13, 2025 | 15.53 | 15.53 | 15.48 | 15.48 | 15.31 | -0.64% | 160,601 |
| Oct 10, 2025 | 15.48 | 15.58 | 15.47 | 15.58 | 15.41 | 0.71% | 1,034,629 |