ProShares UltraShort Consumer Staples (SZK)
NYSEARCA: SZK · Real-Time Price · USD
10.56
-0.07 (-0.63%)
Mar 6, 2026, 4:00 PM EST - Market closed
SZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.86 | 10.87 | 10.54 | 10.56 | 10.56 | -0.67% | 7,752 |
| Mar 5, 2026 | 10.40 | 10.66 | 10.40 | 10.63 | 10.63 | 4.16% | 11,050 |
| Mar 4, 2026 | 10.09 | 10.27 | 10.09 | 10.21 | 10.21 | 0.98% | 6,289 |
| Mar 3, 2026 | 10.00 | 10.21 | 9.92 | 10.11 | 10.11 | 2.33% | 18,149 |
| Mar 2, 2026 | 10.32 | 10.32 | 9.69 | 9.88 | 9.88 | 2.83% | 21,794 |
| Feb 27, 2026 | 9.73 | 9.75 | 9.60 | 9.61 | 9.61 | -2.55% | 14,821 |
| Feb 26, 2026 | 9.88 | 9.91 | 9.80 | 9.86 | 9.86 | 0.48% | 27,179 |
| Feb 25, 2026 | 9.78 | 9.96 | 9.78 | 9.81 | 9.81 | 2.00% | 8,131 |
| Feb 24, 2026 | 9.86 | 9.86 | 9.62 | 9.62 | 9.62 | -2.14% | 18,891 |
| Feb 23, 2026 | 9.98 | 10.02 | 9.76 | 9.83 | 9.83 | -2.33% | 23,426 |
| Feb 20, 2026 | 10.15 | 10.19 | 9.95 | 10.06 | 10.06 | -0.40% | 24,170 |
| Feb 19, 2026 | 9.98 | 10.15 | 9.98 | 10.10 | 10.10 | 1.01% | 38,427 |
| Feb 18, 2026 | 9.99 | 10.04 | 9.93 | 10.00 | 10.00 | 0.38% | 37,438 |
| Feb 17, 2026 | 9.66 | 10.06 | 9.66 | 9.97 | 9.96 | 2.63% | 29,835 |
| Feb 13, 2026 | 9.89 | 9.90 | 9.60 | 9.71 | 9.71 | -0.36% | 26,008 |
| Feb 12, 2026 | 9.97 | 9.97 | 9.20 | 9.75 | 9.74 | -1.66% | 26,871 |
| Feb 11, 2026 | 10.20 | 10.20 | 9.89 | 9.91 | 9.91 | -3.13% | 7,714 |
| Feb 10, 2026 | 10.25 | 10.26 | 10.12 | 10.23 | 10.23 | 1.49% | 7,760 |
| Feb 9, 2026 | 10.13 | 10.24 | 10.07 | 10.08 | 10.08 | 0.30% | 20,254 |
| Feb 6, 2026 | 10.79 | 10.79 | 10.00 | 10.05 | 10.05 | -2.24% | 202,626 |
| Feb 5, 2026 | 10.15 | 10.32 | 10.15 | 10.28 | 10.28 | 0.21% | 12,053 |
| Feb 4, 2026 | 10.49 | 10.49 | 10.16 | 10.26 | 10.26 | -2.30% | 8,315 |
| Feb 3, 2026 | 10.84 | 10.84 | 10.41 | 10.50 | 10.50 | -3.53% | 8,683 |
| Feb 2, 2026 | 11.16 | 11.16 | 10.85 | 10.88 | 10.88 | -2.25% | 6,269 |
| Jan 30, 2026 | 11.43 | 11.43 | 11.14 | 11.14 | 11.14 | -3.43% | 6,383 |
| Jan 29, 2026 | 11.34 | 11.54 | 11.34 | 11.53 | 11.53 | 0.96% | 2,878 |
| Jan 28, 2026 | 11.46 | 11.50 | 11.42 | 11.42 | 11.42 | 1.95% | 1,742 |
| Jan 27, 2026 | 11.37 | 11.37 | 11.20 | 11.20 | 11.20 | -0.78% | 3,142 |
| Jan 26, 2026 | 11.19 | 11.32 | 11.19 | 11.29 | 11.29 | 0.16% | 2,164 |
| Jan 23, 2026 | 11.54 | 11.54 | 11.27 | 11.27 | 11.27 | -1.90% | 6,498 |
| Jan 22, 2026 | 11.38 | 11.49 | 11.38 | 11.49 | 11.49 | 0.90% | 7,480 |
| Jan 21, 2026 | 11.46 | 11.50 | 11.38 | 11.39 | 11.39 | -0.17% | 2,092 |
| Jan 20, 2026 | 11.45 | 11.63 | 11.40 | 11.41 | 11.41 | -0.61% | 4,617 |
| Jan 16, 2026 | 11.50 | 11.59 | 11.45 | 11.48 | 11.48 | 0.68% | 3,840 |
| Jan 15, 2026 | 11.52 | 11.52 | 11.38 | 11.40 | 11.40 | -0.31% | 3,243 |
| Jan 14, 2026 | 11.65 | 11.65 | 11.42 | 11.44 | 11.44 | -2.61% | 9,499 |
| Jan 13, 2026 | 12.08 | 12.08 | 11.72 | 11.74 | 11.74 | -2.33% | 5,192 |
| Jan 12, 2026 | 12.20 | 12.20 | 11.98 | 12.02 | 12.02 | -2.19% | 10,655 |
| Jan 9, 2026 | 12.52 | 12.52 | 12.29 | 12.29 | 12.29 | -2.19% | 2,952 |
| Jan 8, 2026 | 13.20 | 13.20 | 12.46 | 12.57 | 12.57 | -4.65% | 9,010 |
| Jan 7, 2026 | 13.11 | 13.18 | 13.07 | 13.18 | 13.18 | 2.31% | 7,351 |
| Jan 6, 2026 | 12.87 | 12.88 | 12.85 | 12.88 | 12.88 | -0.50% | 1,428 |
| Jan 5, 2026 | 13.00 | 13.13 | 12.86 | 12.95 | 12.95 | 0.88% | 10,987 |
| Jan 2, 2026 | 12.85 | 12.85 | 12.75 | 12.83 | 12.83 | -0.14% | 1,425 |
| Dec 31, 2025 | 12.82 | 12.85 | 12.82 | 12.85 | 12.85 | 1.65% | 1,236 |
| Dec 30, 2025 | 12.66 | 12.66 | 12.59 | 12.64 | 12.64 | 0.41% | 886 |
| Dec 29, 2025 | 12.57 | 12.61 | 12.57 | 12.59 | 12.59 | -0.47% | 3,133 |
| Dec 26, 2025 | 12.64 | 12.65 | 12.64 | 12.65 | 12.65 | 0.13% | 480 |
| Dec 24, 2025 | 12.75 | 12.75 | 12.63 | 12.63 | 12.63 | -2.15% | 8,980 |
| Dec 23, 2025 | 12.87 | 13.00 | 12.69 | 12.91 | 12.81 | 0.63% | 5,614 |
| Dec 22, 2025 | 12.87 | 12.87 | 12.73 | 12.83 | 12.73 | 0.94% | 2,682 |
| Dec 19, 2025 | 12.66 | 12.71 | 12.66 | 12.71 | 12.61 | 1.04% | 3,999 |
| Dec 18, 2025 | 12.46 | 12.58 | 12.46 | 12.58 | 12.48 | 1.28% | 1,632 |
| Dec 17, 2025 | 12.38 | 12.48 | 12.38 | 12.42 | 12.32 | -0.81% | 4,402 |
| Dec 16, 2025 | 12.48 | 12.52 | 12.48 | 12.52 | 12.42 | 0.89% | 554 |
| Dec 15, 2025 | 12.46 | 12.51 | 12.39 | 12.41 | 12.31 | -0.88% | 4,747 |
| Dec 12, 2025 | 12.66 | 12.66 | 12.51 | 12.52 | 12.42 | -1.43% | 2,673 |
| Dec 11, 2025 | 12.72 | 12.72 | 12.60 | 12.70 | 12.60 | -1.41% | 2,273 |
| Dec 10, 2025 | 12.84 | 13.02 | 12.84 | 12.88 | 12.78 | -0.56% | 9,696 |
| Dec 9, 2025 | 12.95 | 13.00 | 12.93 | 12.96 | 12.85 | -0.34% | 4,818 |
| Dec 8, 2025 | 13.00 | 13.00 | 12.97 | 13.00 | 12.89 | 1.87% | 1,121 |
| Dec 5, 2025 | 12.68 | 12.76 | 12.65 | 12.76 | 12.66 | -0.31% | 1,015 |
| Dec 4, 2025 | 12.76 | 12.81 | 12.76 | 12.80 | 12.70 | 1.12% | 1,209 |
| Dec 3, 2025 | 12.67 | 12.67 | 12.57 | 12.66 | 12.56 | 0.08% | 10,861 |
| Dec 2, 2025 | 12.75 | 12.83 | 12.63 | 12.65 | 12.55 | 0.90% | 5,324 |
| Dec 1, 2025 | 12.49 | 12.56 | 12.42 | 12.54 | 12.43 | 0.37% | 4,493 |
| Nov 28, 2025 | 12.60 | 12.60 | 12.48 | 12.49 | 12.39 | -0.72% | 2,786 |
| Nov 26, 2025 | 12.76 | 12.76 | 12.54 | 12.58 | 12.48 | -2.34% | 5,379 |
| Nov 25, 2025 | 13.15 | 13.15 | 12.88 | 12.88 | 12.78 | -2.78% | 7,504 |
| Nov 24, 2025 | 13.15 | 13.28 | 13.14 | 13.25 | 13.14 | 2.47% | 9,617 |
| Nov 21, 2025 | 12.90 | 12.98 | 12.85 | 12.93 | 12.83 | -1.89% | 13,306 |
| Nov 20, 2025 | 13.17 | 13.27 | 13.13 | 13.18 | 13.07 | -1.64% | 3,108 |
| Nov 19, 2025 | 13.32 | 13.49 | 13.32 | 13.40 | 13.29 | 1.68% | 3,114 |
| Nov 18, 2025 | 13.39 | 13.39 | 13.15 | 13.18 | 13.07 | -1.06% | 4,940 |
| Nov 17, 2025 | 13.17 | 13.32 | 13.10 | 13.32 | 13.21 | 1.14% | 7,852 |
| Nov 14, 2025 | 13.20 | 13.22 | 13.04 | 13.17 | 13.06 | 0.47% | 6,749 |
| Nov 13, 2025 | 13.03 | 13.11 | 12.98 | 13.11 | 13.00 | 0.21% | 3,968 |
| Nov 12, 2025 | 13.05 | 13.10 | 13.02 | 13.08 | 12.98 | -0.08% | 1,826 |
| Nov 11, 2025 | 13.23 | 13.23 | 13.06 | 13.09 | 12.99 | -2.17% | 4,283 |
| Nov 10, 2025 | 13.49 | 13.56 | 13.38 | 13.38 | 13.27 | 0.77% | 5,445 |
| Nov 7, 2025 | 13.42 | 13.42 | 13.28 | 13.28 | 13.17 | -3.02% | 6,062 |
| Nov 6, 2025 | 13.60 | 13.86 | 13.60 | 13.69 | 13.58 | 0.92% | 3,141 |
| Nov 5, 2025 | 13.61 | 13.69 | 13.49 | 13.57 | 13.46 | -0.03% | 10,455 |
| Nov 4, 2025 | 13.64 | 13.64 | 13.57 | 13.57 | 13.46 | -0.62% | 23,246 |
| Nov 3, 2025 | 13.56 | 13.72 | 13.55 | 13.65 | 13.55 | 1.76% | 11,925 |
| Oct 31, 2025 | 13.51 | 13.51 | 13.42 | 13.42 | 13.31 | 0.62% | 3,088 |
| Oct 30, 2025 | 13.32 | 13.34 | 13.24 | 13.34 | 13.23 | 0.49% | 1,845 |
| Oct 29, 2025 | 12.83 | 13.34 | 12.83 | 13.27 | 13.16 | 4.45% | 7,262 |
| Oct 28, 2025 | 12.67 | 12.71 | 12.52 | 12.71 | 12.60 | 1.48% | 5,444 |
| Oct 27, 2025 | 12.54 | 12.56 | 12.51 | 12.52 | 12.42 | 0.26% | 3,930 |
| Oct 24, 2025 | 12.42 | 12.49 | 12.42 | 12.49 | 12.39 | 1.60% | 9,248 |
| Oct 23, 2025 | 12.35 | 12.48 | 12.29 | 12.29 | 12.19 | -0.08% | 5,057 |
| Oct 22, 2025 | 12.42 | 12.42 | 12.16 | 12.30 | 12.20 | -0.73% | 7,770 |
| Oct 21, 2025 | 12.43 | 12.46 | 12.37 | 12.39 | 12.29 | 0.49% | 6,662 |
| Oct 20, 2025 | 12.30 | 12.33 | 12.30 | 12.33 | 12.23 | 0.33% | 1,986 |
| Oct 17, 2025 | 12.42 | 12.46 | 12.25 | 12.29 | 12.19 | -2.54% | 9,840 |
| Oct 16, 2025 | 12.39 | 12.66 | 12.27 | 12.61 | 12.51 | 1.37% | 12,192 |
| Oct 15, 2025 | 12.55 | 12.55 | 12.31 | 12.44 | 12.34 | -0.48% | 19,198 |
| Oct 14, 2025 | 12.72 | 12.72 | 12.50 | 12.50 | 12.40 | -2.96% | 17,811 |
| Oct 13, 2025 | 12.85 | 12.99 | 12.80 | 12.88 | 12.78 | 0.95% | 4,962 |