Skip to main content
ProShares UltraShort Financials (SKF)
NYSEARCA: SKF · Real-Time Price · USD
29.03
+0.34 (1.19%)
Mar 5, 2026, 4:00 PM EST - Market closed

SKF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.9329.3628.4629.0329.031.19%29,094
Mar 4, 202629.0429.1828.5928.6928.69-1.14%47,444
Mar 3, 202630.2130.2928.7029.0229.020.24%102,567
Mar 2, 202629.8729.8728.5928.9528.950.63%67,553
Feb 27, 202628.4729.2028.2628.7728.774.01%57,684
Feb 26, 202628.3228.3227.5327.6627.66-2.40%46,292
Feb 25, 202629.1329.1328.3128.3428.34-3.47%53,884
Feb 24, 202630.0030.1729.1429.3629.36-0.91%43,554
Feb 23, 202627.8929.6827.8929.6329.636.93%82,257
Feb 20, 202628.1428.3827.7127.7127.71-1.39%17,111
Feb 19, 202628.0028.4727.9728.1028.101.74%17,367
Feb 18, 202627.7227.7227.4827.6227.62-1.48%12,407
Feb 17, 202628.4828.4827.8028.0328.03-1.94%13,989
Feb 13, 202628.6228.8828.3228.5928.590.25%19,263
Feb 12, 202627.3228.7427.0828.5228.524.05%37,127
Feb 11, 202626.4427.4126.3827.4127.412.93%16,067
Feb 10, 202626.3727.0126.0426.6326.631.53%6,232
Feb 9, 202626.0326.2325.8426.2326.231.23%7,512
Feb 6, 202626.0226.1025.8425.9125.91-3.72%13,364
Feb 5, 202626.4427.0026.2426.9126.912.48%11,976
Feb 4, 202626.5926.7126.0526.2626.26-1.43%16,901
Feb 3, 202626.5226.9526.0926.6426.641.80%22,163
Feb 2, 202626.8126.8126.1026.1726.17-2.09%5,591
Jan 30, 202626.8727.1026.5726.7326.730.48%24,383
Jan 29, 202626.7227.0526.5326.6026.60-2.10%39,858
Jan 28, 202627.1227.3227.0027.1727.170.07%17,829
Jan 27, 202627.0327.2527.0327.1527.151.59%10,943
Jan 26, 202627.0027.0026.6826.7326.73-1.35%6,137
Jan 23, 202626.6827.2226.6827.0927.092.84%30,928
Jan 22, 202626.3926.4526.1226.3426.34-1.20%83,287
Jan 21, 202626.8226.8226.3126.6626.66-0.95%12,797
Jan 20, 202626.4827.0126.1026.9226.914.61%26,911
Jan 16, 202625.8925.8925.4425.7325.73-0.31%9,735
Jan 15, 202626.0626.0625.4825.8125.81-0.81%19,899
Jan 14, 202626.1726.4125.9826.0226.020.48%29,927
Jan 13, 202625.3825.9625.3825.9025.903.75%24,220
Jan 12, 202625.2225.2824.9524.9624.961.77%12,734
Jan 9, 202624.3124.5424.3124.5324.520.59%8,255
Jan 8, 202624.5024.5124.0924.3824.38-0.96%12,336
Jan 7, 202623.9724.6823.9724.6224.622.91%8,464
Jan 6, 202624.2424.2823.8823.9223.92-1.16%12,819
Jan 5, 202625.2525.2523.8624.2024.20-4.12%78,900
Jan 2, 202625.2025.6825.2025.2425.24-0.71%15,741
Dec 31, 202525.1525.4225.0625.4225.421.60%8,829
Dec 30, 202524.6925.0324.6925.0225.020.56%19,936
Dec 29, 202524.6624.9224.6624.8824.881.10%13,834
Dec 26, 202524.6024.7424.5424.6124.610.44%12,153
Dec 24, 202524.8024.8024.3524.5024.50-2.30%6,077
Dec 23, 202525.0825.1124.9825.0824.73-0.43%9,213
Dec 22, 202525.5925.5925.1025.1924.83-2.33%21,039
Dec 19, 202526.0026.0125.6825.7925.43-1.26%7,400
Dec 18, 202525.7626.2125.6826.1225.750.38%9,578
Dec 17, 202525.7426.0325.6326.0225.650.15%7,037
Dec 16, 202525.5726.1025.5425.9825.611.37%11,002
Dec 15, 202525.4225.7625.3525.6325.27-0.28%13,268
Dec 12, 202525.7225.8725.4625.7025.34-0.08%12,519
Dec 11, 202526.7226.7225.6525.7225.36-3.74%17,046
Dec 10, 202527.3627.3626.6226.7226.34-2.16%7,479
Dec 9, 202526.8027.3526.6827.3126.930.70%12,549
Dec 8, 202527.0227.2927.0227.1226.740.93%4,571
Dec 5, 202526.7626.8826.7026.8726.49-0.11%3,238
Dec 4, 202526.8827.0126.7026.9026.52-0.41%4,355
Dec 3, 202527.5727.5726.9627.0126.63-2.53%12,400
Dec 2, 202527.7227.9027.4327.7127.32-0.03%4,914
Dec 1, 202527.4627.7327.2127.7227.331.87%7,282
Nov 28, 202527.4127.4127.0327.2126.83-1.16%12,769
Nov 26, 202527.9427.9427.4027.5327.14-1.60%13,668
Nov 25, 202528.2528.7127.9427.9827.58-2.48%20,770
Nov 24, 202528.9529.2428.6828.6928.28-0.94%13,943
Nov 21, 202529.3529.5528.7528.9628.55-2.12%18,514
Nov 20, 202528.5929.6028.1729.5929.171.82%52,496
Nov 19, 202529.2129.4729.0529.0628.65-0.67%17,734
Nov 18, 202529.4929.5228.8729.2628.840.10%25,715
Nov 17, 202528.1729.3428.1629.2328.823.96%21,030
Nov 14, 202527.8828.2627.8228.1127.721.94%13,469
Nov 13, 202526.9627.5926.8427.5827.192.69%11,443
Nov 12, 202527.3727.3726.6526.8626.48-1.78%13,792
Nov 11, 202527.4627.6327.1927.3526.96-0.81%19,066
Nov 10, 202527.4927.8327.4327.5727.18-0.70%12,619
Nov 7, 202528.3528.4327.7627.7627.37-1.14%9,176
Nov 6, 202527.9828.3827.9328.0827.690.47%13,109
Nov 5, 202528.0328.3227.7327.9527.56-0.63%9,584
Nov 4, 202528.7128.7127.9728.1327.73-0.94%26,694
Nov 3, 202528.2628.8928.2628.4028.001.09%27,367
Oct 31, 202528.5728.5728.0028.0927.69-0.60%11,728
Oct 30, 202528.3728.3727.7728.2627.86-0.53%12,103
Oct 29, 202528.1528.6027.9828.4128.013.50%27,257
Oct 28, 202527.1627.4727.0827.4527.061.15%15,960
Oct 27, 202527.0127.2127.0127.1426.76-0.62%29,714
Oct 24, 202527.7427.7427.1727.3126.92-2.15%17,627
Oct 23, 202527.9628.0927.8527.9127.52-0.45%2,695
Oct 22, 202527.7328.2927.7228.0427.641.21%16,827
Oct 21, 202527.7127.7127.3327.7027.310.36%21,267
Oct 20, 202528.0128.0927.5627.6027.21-2.37%13,478
Oct 17, 202528.6328.7628.1028.2727.87-1.57%39,014
Oct 16, 202527.4828.9327.4828.7228.325.59%40,478
Oct 15, 202526.9127.4626.6727.2026.820.11%13,658
Oct 14, 202527.8628.1926.7527.1726.79-2.09%23,951
Oct 13, 202527.8328.0427.6727.7527.36-1.88%16,878
Oct 10, 202527.0528.2826.8028.2827.884.17%16,634