ProShares Short High Yield (SJB)
NYSEARCA: SJB · Real-Time Price · USD
15.31
+0.03 (0.16%)
At close: Apr 28, 2026, 4:00 PM EDT
15.31
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
SJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.29 | 15.32 | 15.29 | 15.31 | 15.31 | 0.16% | 110,700 |
| Apr 27, 2026 | 15.28 | 15.30 | 15.28 | 15.28 | 15.28 | -0.07% | 183,165 |
| Apr 24, 2026 | 15.28 | 15.32 | 15.28 | 15.29 | 15.29 | -0.07% | 175,728 |
| Apr 23, 2026 | 15.29 | 15.34 | 15.27 | 15.30 | 15.30 | 0.13% | 174,936 |
| Apr 22, 2026 | 15.27 | 15.30 | 15.27 | 15.28 | 15.28 | -0.07% | 205,553 |
| Apr 21, 2026 | 15.27 | 15.31 | 15.27 | 15.29 | 15.29 | 0.20% | 422,350 |
| Apr 20, 2026 | 15.25 | 15.28 | 15.24 | 15.26 | 15.26 | 0.07% | 279,813 |
| Apr 17, 2026 | 15.25 | 15.27 | 15.22 | 15.25 | 15.25 | -0.33% | 290,608 |
| Apr 16, 2026 | 15.27 | 15.32 | 15.27 | 15.30 | 15.30 | 0.13% | 245,798 |
| Apr 15, 2026 | 15.28 | 15.30 | 15.27 | 15.28 | 15.28 | 0.10% | 197,067 |
| Apr 14, 2026 | 15.31 | 15.31 | 15.25 | 15.27 | 15.27 | -0.29% | 289,681 |
| Apr 13, 2026 | 15.38 | 15.38 | 15.31 | 15.31 | 15.31 | -0.33% | 216,416 |
| Apr 10, 2026 | 15.30 | 15.37 | 15.29 | 15.36 | 15.36 | 0.39% | 357,689 |
| Apr 9, 2026 | 15.33 | 15.35 | 15.28 | 15.30 | 15.30 | -0.07% | 424,133 |
| Apr 8, 2026 | 15.27 | 15.36 | 15.25 | 15.31 | 15.31 | -0.65% | 2,443,457 |
| Apr 7, 2026 | 15.44 | 15.49 | 15.41 | 15.41 | 15.41 | 0.06% | 337,206 |
| Apr 6, 2026 | 15.41 | 15.45 | 15.40 | 15.40 | 15.40 | -0.19% | 405,917 |
| Apr 2, 2026 | 15.53 | 15.53 | 15.42 | 15.43 | 15.43 | -0.32% | 537,698 |
| Apr 1, 2026 | 15.47 | 15.50 | 15.45 | 15.48 | 15.48 | -0.10% | 465,053 |
| Mar 31, 2026 | 15.58 | 15.59 | 15.49 | 15.50 | 15.50 | -1.05% | 1,402,562 |
| Mar 30, 2026 | 15.65 | 15.67 | 15.61 | 15.66 | 15.66 | -0.13% | 521,055 |
| Mar 27, 2026 | 15.65 | 15.71 | 15.65 | 15.68 | 15.68 | 0.32% | 1,009,093 |
| Mar 26, 2026 | 15.54 | 15.65 | 15.54 | 15.63 | 15.63 | 0.71% | 658,425 |
| Mar 25, 2026 | 15.52 | 15.54 | 15.50 | 15.52 | 15.52 | -0.54% | 246,924 |
| Mar 24, 2026 | 15.60 | 15.64 | 15.56 | 15.61 | 15.57 | 0.29% | 704,098 |
| Mar 23, 2026 | 15.63 | 15.63 | 15.50 | 15.56 | 15.53 | -0.51% | 470,941 |
| Mar 20, 2026 | 15.54 | 15.67 | 15.54 | 15.64 | 15.61 | 0.84% | 580,189 |
| Mar 19, 2026 | 15.62 | 15.63 | 15.50 | 15.51 | 15.48 | -0.32% | 440,665 |
| Mar 18, 2026 | 15.51 | 15.56 | 15.49 | 15.56 | 15.53 | 0.58% | 379,003 |
| Mar 17, 2026 | 15.54 | 15.54 | 15.47 | 15.47 | 15.44 | -0.42% | 367,147 |
| Mar 16, 2026 | 15.57 | 15.57 | 15.50 | 15.54 | 15.50 | -0.29% | 385,134 |
| Mar 13, 2026 | 15.52 | 15.60 | 15.49 | 15.58 | 15.55 | 0.26% | 486,632 |
| Mar 12, 2026 | 15.50 | 15.56 | 15.49 | 15.54 | 15.51 | 0.62% | 1,424,699 |
| Mar 11, 2026 | 15.39 | 15.46 | 15.39 | 15.45 | 15.41 | 0.23% | 367,434 |
| Mar 10, 2026 | 15.40 | 15.41 | 15.35 | 15.41 | 15.38 | 0.13% | 342,066 |
| Mar 9, 2026 | 15.53 | 15.53 | 15.38 | 15.39 | 15.36 | -0.45% | 764,830 |
| Mar 6, 2026 | 15.48 | 15.48 | 15.41 | 15.46 | 15.43 | 0.39% | 2,434,245 |
| Mar 5, 2026 | 15.35 | 15.40 | 15.34 | 15.40 | 15.37 | 0.52% | 404,597 |
| Mar 4, 2026 | 15.39 | 15.39 | 15.32 | 15.32 | 15.29 | -0.33% | 109,573 |
| Mar 3, 2026 | 15.40 | 15.42 | 15.34 | 15.37 | 15.34 | 0.20% | 1,578,597 |
| Mar 2, 2026 | 15.36 | 15.37 | 15.31 | 15.34 | 15.31 | 0.10% | 316,128 |
| Feb 27, 2026 | 15.31 | 15.34 | 15.31 | 15.33 | 15.29 | 0.20% | 149,331 |
| Feb 26, 2026 | 15.26 | 15.31 | 15.26 | 15.30 | 15.26 | 0.10% | 87,653 |
| Feb 25, 2026 | 15.29 | 15.29 | 15.28 | 15.28 | 15.25 | -0.10% | 96,587 |
| Feb 24, 2026 | 15.31 | 15.32 | 15.28 | 15.30 | 15.26 | 0.03% | 197,024 |
| Feb 23, 2026 | 15.26 | 15.29 | 15.26 | 15.29 | 15.26 | 0.21% | 155,693 |
| Feb 20, 2026 | 15.27 | 15.28 | 15.25 | 15.26 | 15.23 | -0.08% | 95,873 |
| Feb 19, 2026 | 15.28 | 15.29 | 15.26 | 15.27 | 15.24 | 0.07% | 105,602 |
| Feb 18, 2026 | 15.28 | 15.28 | 15.25 | 15.26 | 15.23 | -0.13% | 90,496 |
| Feb 17, 2026 | 15.25 | 15.30 | 15.25 | 15.28 | 15.25 | 0.10% | 207,757 |
| Feb 13, 2026 | 15.26 | 15.27 | 15.26 | 15.27 | 15.23 | -0.10% | 168,645 |
| Feb 12, 2026 | 15.25 | 15.29 | 15.25 | 15.28 | 15.25 | 0.13% | 186,578 |
| Feb 11, 2026 | 15.25 | 15.28 | 15.25 | 15.26 | 15.23 | 0.07% | 96,618 |
| Feb 10, 2026 | 15.23 | 15.25 | 15.23 | 15.25 | 15.22 | 0.07% | 147,771 |
| Feb 9, 2026 | 15.27 | 15.27 | 15.24 | 15.24 | 15.21 | -0.13% | 44,356 |
| Feb 6, 2026 | 15.30 | 15.30 | 15.26 | 15.26 | 15.23 | -0.20% | 122,992 |
| Feb 5, 2026 | 15.30 | 15.32 | 15.29 | 15.29 | 15.26 | - | 128,229 |
| Feb 4, 2026 | 15.28 | 15.30 | 15.26 | 15.29 | 15.26 | 0.20% | 198,048 |
| Feb 3, 2026 | 15.25 | 15.29 | 15.25 | 15.26 | 15.23 | 0.07% | 109,949 |
| Feb 2, 2026 | 15.27 | 15.29 | 15.24 | 15.25 | 15.22 | -0.07% | 121,266 |
| Jan 30, 2026 | 15.27 | 15.28 | 15.25 | 15.26 | 15.23 | - | 343,966 |
| Jan 29, 2026 | 15.26 | 15.28 | 15.25 | 15.26 | 15.23 | - | 63,884 |
| Jan 28, 2026 | 15.23 | 15.27 | 15.23 | 15.26 | 15.23 | 0.13% | 128,610 |
| Jan 27, 2026 | 15.23 | 15.24 | 15.22 | 15.24 | 15.21 | 0.07% | 109,501 |
| Jan 26, 2026 | 15.25 | 15.25 | 15.22 | 15.23 | 15.20 | - | 35,831 |
| Jan 23, 2026 | 15.24 | 15.25 | 15.18 | 15.23 | 15.20 | 0.13% | 60,453 |
| Jan 22, 2026 | 15.20 | 15.22 | 15.20 | 15.21 | 15.18 | -0.13% | 106,959 |
| Jan 21, 2026 | 15.25 | 15.25 | 15.22 | 15.23 | 15.20 | -0.20% | 52,263 |
| Jan 20, 2026 | 15.29 | 15.29 | 15.25 | 15.26 | 15.23 | 0.23% | 359,399 |
| Jan 16, 2026 | 15.22 | 15.24 | 15.22 | 15.23 | 15.19 | -0.03% | 90,164 |
| Jan 15, 2026 | 15.20 | 15.23 | 15.20 | 15.23 | 15.20 | - | 128,965 |
| Jan 14, 2026 | 15.23 | 15.24 | 15.23 | 15.23 | 15.20 | 0.07% | 292,444 |
| Jan 13, 2026 | 15.21 | 15.23 | 15.21 | 15.22 | 15.19 | -0.07% | 92,757 |
| Jan 12, 2026 | 15.24 | 15.24 | 15.21 | 15.23 | 15.20 | 0.07% | 153,659 |
| Jan 9, 2026 | 15.22 | 15.24 | 15.22 | 15.22 | 15.19 | -0.03% | 85,905 |
| Jan 8, 2026 | 15.25 | 15.25 | 15.18 | 15.23 | 15.19 | -0.07% | 130,275 |
| Jan 7, 2026 | 15.23 | 15.24 | 15.22 | 15.24 | 15.20 | -0.03% | 78,874 |
| Jan 6, 2026 | 15.25 | 15.25 | 15.22 | 15.24 | 15.21 | 0.03% | 78,257 |
| Jan 5, 2026 | 15.26 | 15.26 | 15.22 | 15.24 | 15.20 | -0.23% | 121,408 |
| Jan 2, 2026 | 15.26 | 15.28 | 15.26 | 15.27 | 15.24 | 0.07% | 346,903 |
| Dec 31, 2025 | 15.25 | 15.26 | 15.24 | 15.26 | 15.23 | 0.10% | 127,628 |
| Dec 30, 2025 | 15.27 | 15.27 | 15.24 | 15.25 | 15.21 | -0.07% | 81,202 |
| Dec 29, 2025 | 15.26 | 15.27 | 15.25 | 15.26 | 15.22 | -0.03% | 20,788 |
| Dec 26, 2025 | 15.25 | 15.27 | 15.24 | 15.26 | 15.23 | - | 206,050 |
| Dec 24, 2025 | 15.32 | 15.32 | 15.24 | 15.26 | 15.23 | -1.17% | 46,265 |
| Dec 23, 2025 | 15.45 | 15.47 | 15.43 | 15.44 | 15.24 | -0.06% | 15,236 |
| Dec 22, 2025 | 15.43 | 15.47 | 15.43 | 15.45 | 15.25 | - | 97,082 |
| Dec 19, 2025 | 15.44 | 15.46 | 15.44 | 15.45 | 15.25 | - | 115,147 |
| Dec 18, 2025 | 15.47 | 15.47 | 15.43 | 15.45 | 15.25 | -0.19% | 170,922 |
| Dec 17, 2025 | 15.46 | 15.50 | 15.44 | 15.48 | 15.28 | 0.06% | 58,861 |
| Dec 16, 2025 | 15.46 | 15.48 | 15.45 | 15.47 | 15.27 | - | 162,311 |
| Dec 15, 2025 | 15.46 | 15.47 | 15.46 | 15.47 | 15.27 | - | 78,620 |
| Dec 12, 2025 | 15.45 | 15.48 | 15.45 | 15.47 | 15.27 | 0.23% | 93,709 |
| Dec 11, 2025 | 15.43 | 15.45 | 15.41 | 15.44 | 15.24 | 0.03% | 145,461 |
| Dec 10, 2025 | 15.47 | 15.49 | 15.42 | 15.43 | 15.23 | -0.39% | 154,858 |
| Dec 9, 2025 | 15.46 | 15.49 | 15.45 | 15.49 | 15.29 | 0.13% | 105,807 |
| Dec 8, 2025 | 15.43 | 15.47 | 15.43 | 15.47 | 15.27 | 0.29% | 42,868 |
| Dec 5, 2025 | 15.41 | 15.44 | 15.41 | 15.43 | 15.23 | 0.09% | 157,260 |
| Dec 4, 2025 | 15.43 | 15.44 | 15.41 | 15.41 | 15.21 | -0.03% | 176,580 |
| Dec 3, 2025 | 15.43 | 15.43 | 15.40 | 15.42 | 15.22 | -0.06% | 137,220 |