ProShares UltraShort Consumer Staples (SZK)
NYSEARCA: SZK · Real-Time Price · USD
11.17
-0.18 (-1.60%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.18 | 11.31 | 11.07 | 11.17 | 11.17 | -1.59% | 4,363 |
| Apr 27, 2026 | 11.15 | 11.35 | 11.15 | 11.35 | 11.35 | 1.97% | 4,502 |
| Apr 24, 2026 | 11.11 | 11.18 | 11.11 | 11.13 | 11.13 | 0.64% | 1,448 |
| Apr 23, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -3.16% | 680 |
| Apr 22, 2026 | 11.41 | 11.46 | 11.33 | 11.42 | 11.42 | -0.63% | 1,755 |
| Apr 21, 2026 | 11.47 | 11.49 | 11.43 | 11.49 | 11.49 | 1.11% | 1,263 |
| Apr 20, 2026 | 11.32 | 11.39 | 11.22 | 11.37 | 11.37 | 0.44% | 5,391 |
| Apr 17, 2026 | 11.73 | 11.73 | 11.30 | 11.32 | 11.32 | -2.57% | 4,000 |
| Apr 16, 2026 | 11.56 | 11.66 | 11.56 | 11.62 | 11.62 | -0.90% | 17,081 |
| Apr 15, 2026 | 11.62 | 11.82 | 11.62 | 11.72 | 11.72 | 1.22% | 624 |
| Apr 14, 2026 | 11.76 | 11.81 | 11.56 | 11.58 | 11.58 | 0.09% | 2,920 |
| Apr 13, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.88% | 464 |
| Apr 10, 2026 | 10.99 | 11.36 | 10.99 | 11.36 | 11.36 | 3.05% | 922 |
| Apr 9, 2026 | 11.13 | 11.13 | 10.99 | 11.02 | 11.02 | -1.93% | 4,433 |
| Apr 8, 2026 | 11.54 | 11.54 | 11.24 | 11.24 | 11.24 | -3.50% | 1,128 |
| Apr 7, 2026 | 11.44 | 11.65 | 11.43 | 11.65 | 11.64 | 3.28% | 4,359 |
| Apr 6, 2026 | 11.42 | 11.47 | 11.28 | 11.28 | 11.28 | -1.82% | 5,545 |
| Apr 2, 2026 | 11.53 | 11.53 | 11.48 | 11.48 | 11.48 | -0.59% | 2,046 |
| Apr 1, 2026 | 11.74 | 11.74 | 11.49 | 11.55 | 11.55 | 0.92% | 13,524 |
| Mar 31, 2026 | 11.51 | 11.63 | 11.44 | 11.45 | 11.45 | -0.16% | 13,195 |
| Mar 30, 2026 | 11.51 | 11.53 | 11.29 | 11.47 | 11.47 | -0.22% | 18,733 |
| Mar 27, 2026 | 11.95 | 11.95 | 11.42 | 11.49 | 11.49 | -1.39% | 17,019 |
| Mar 26, 2026 | 11.43 | 11.67 | 11.36 | 11.65 | 11.65 | 0.80% | 4,320 |
| Mar 25, 2026 | 11.53 | 11.66 | 11.53 | 11.56 | 11.56 | -1.34% | 7,829 |
| Mar 24, 2026 | 11.47 | 11.72 | 11.47 | 11.72 | 11.69 | 0.66% | 77,518 |
| Mar 23, 2026 | 11.44 | 11.64 | 11.44 | 11.64 | 11.61 | -1.10% | 6,875 |
| Mar 20, 2026 | 11.64 | 11.81 | 11.51 | 11.77 | 11.74 | 1.90% | 8,867 |
| Mar 19, 2026 | 11.45 | 11.57 | 11.41 | 11.55 | 11.52 | 1.48% | 4,146 |
| Mar 18, 2026 | 11.07 | 11.38 | 11.07 | 11.38 | 11.36 | 4.80% | 7,803 |
| Mar 17, 2026 | 10.60 | 10.86 | 10.60 | 10.86 | 10.84 | 0.93% | 1,685 |
| Mar 16, 2026 | 10.79 | 10.80 | 10.76 | 10.76 | 10.74 | -0.37% | 1,314 |
| Mar 13, 2026 | 10.81 | 10.83 | 10.76 | 10.80 | 10.78 | -1.41% | 13,279 |
| Mar 12, 2026 | 10.92 | 10.96 | 10.88 | 10.96 | 10.93 | 0.87% | 18,496 |
| Mar 11, 2026 | 10.66 | 10.87 | 10.66 | 10.86 | 10.84 | 2.63% | 1,651 |
| Mar 10, 2026 | 10.64 | 10.66 | 10.39 | 10.58 | 10.56 | 0.47% | 12,044 |
| Mar 9, 2026 | 10.72 | 10.82 | 10.50 | 10.53 | 10.51 | -0.28% | 95,507 |
| Mar 6, 2026 | 10.86 | 10.87 | 10.54 | 10.56 | 10.54 | -0.67% | 7,752 |
| Mar 5, 2026 | 10.40 | 10.66 | 10.40 | 10.63 | 10.61 | 4.16% | 11,065 |
| Mar 4, 2026 | 10.09 | 10.27 | 10.09 | 10.21 | 10.19 | 0.98% | 6,289 |
| Mar 3, 2026 | 10.00 | 10.21 | 9.92 | 10.11 | 10.09 | 2.33% | 18,149 |
| Mar 2, 2026 | 10.32 | 10.32 | 9.69 | 9.88 | 9.86 | 2.83% | 21,794 |
| Feb 27, 2026 | 9.73 | 9.75 | 9.60 | 9.61 | 9.59 | -2.55% | 14,821 |
| Feb 26, 2026 | 9.88 | 9.91 | 9.80 | 9.86 | 9.84 | 0.48% | 27,183 |
| Feb 25, 2026 | 9.78 | 9.96 | 9.78 | 9.81 | 9.79 | 2.00% | 8,131 |
| Feb 24, 2026 | 9.86 | 9.86 | 9.62 | 9.62 | 9.60 | -2.14% | 18,911 |
| Feb 23, 2026 | 9.98 | 10.02 | 9.76 | 9.83 | 9.81 | -2.33% | 23,426 |
| Feb 20, 2026 | 10.15 | 10.19 | 9.95 | 10.06 | 10.04 | -0.40% | 24,170 |
| Feb 19, 2026 | 9.98 | 10.15 | 9.98 | 10.10 | 10.08 | 1.01% | 38,427 |
| Feb 18, 2026 | 9.99 | 10.04 | 9.93 | 10.00 | 9.98 | 0.38% | 37,438 |
| Feb 17, 2026 | 9.66 | 10.06 | 9.66 | 9.97 | 9.94 | 2.63% | 29,835 |
| Feb 13, 2026 | 9.89 | 9.90 | 9.60 | 9.71 | 9.69 | -0.36% | 26,008 |
| Feb 12, 2026 | 9.97 | 9.97 | 9.20 | 9.75 | 9.72 | -1.66% | 26,871 |
| Feb 11, 2026 | 10.20 | 10.20 | 9.89 | 9.91 | 9.89 | -3.13% | 7,764 |
| Feb 10, 2026 | 10.25 | 10.26 | 10.12 | 10.23 | 10.21 | 1.49% | 7,760 |
| Feb 9, 2026 | 10.13 | 10.24 | 10.07 | 10.08 | 10.06 | 0.30% | 20,254 |
| Feb 6, 2026 | 10.79 | 10.79 | 10.00 | 10.05 | 10.03 | -2.24% | 202,626 |
| Feb 5, 2026 | 10.15 | 10.32 | 10.15 | 10.28 | 10.26 | 0.21% | 12,053 |
| Feb 4, 2026 | 10.49 | 10.49 | 10.16 | 10.26 | 10.24 | -2.30% | 8,325 |
| Feb 3, 2026 | 10.84 | 10.84 | 10.41 | 10.50 | 10.48 | -3.53% | 8,683 |
| Feb 2, 2026 | 11.16 | 11.16 | 10.85 | 10.88 | 10.86 | -2.25% | 6,269 |
| Jan 30, 2026 | 11.43 | 11.43 | 11.14 | 11.14 | 11.11 | -3.43% | 6,383 |
| Jan 29, 2026 | 11.34 | 11.54 | 11.34 | 11.53 | 11.50 | 0.96% | 2,878 |
| Jan 28, 2026 | 11.46 | 11.50 | 11.42 | 11.42 | 11.39 | 1.95% | 1,742 |
| Jan 27, 2026 | 11.37 | 11.37 | 11.20 | 11.20 | 11.18 | -0.78% | 3,142 |
| Jan 26, 2026 | 11.19 | 11.32 | 11.19 | 11.29 | 11.27 | 0.16% | 2,164 |
| Jan 23, 2026 | 11.54 | 11.54 | 11.27 | 11.27 | 11.25 | -1.90% | 6,498 |
| Jan 22, 2026 | 11.38 | 11.49 | 11.38 | 11.49 | 11.46 | 0.90% | 8,170 |
| Jan 21, 2026 | 11.46 | 11.50 | 11.38 | 11.39 | 11.36 | -0.17% | 2,092 |
| Jan 20, 2026 | 11.45 | 11.63 | 11.40 | 11.41 | 11.38 | -0.61% | 4,677 |
| Jan 16, 2026 | 11.50 | 11.59 | 11.45 | 11.48 | 11.45 | 0.68% | 3,840 |
| Jan 15, 2026 | 11.52 | 11.52 | 11.38 | 11.40 | 11.37 | -0.31% | 3,243 |
| Jan 14, 2026 | 11.65 | 11.65 | 11.42 | 11.44 | 11.41 | -2.61% | 9,499 |
| Jan 13, 2026 | 12.08 | 12.08 | 11.72 | 11.74 | 11.72 | -2.33% | 5,192 |
| Jan 12, 2026 | 12.20 | 12.20 | 11.98 | 12.02 | 11.99 | -2.19% | 10,655 |
| Jan 9, 2026 | 12.52 | 12.52 | 12.29 | 12.29 | 12.26 | -2.19% | 2,952 |
| Jan 8, 2026 | 13.20 | 13.20 | 12.46 | 12.57 | 12.54 | -4.65% | 9,010 |
| Jan 7, 2026 | 13.11 | 13.18 | 13.07 | 13.18 | 13.15 | 2.31% | 7,351 |
| Jan 6, 2026 | 12.87 | 12.88 | 12.85 | 12.88 | 12.85 | -0.50% | 1,428 |
| Jan 5, 2026 | 13.00 | 13.13 | 12.86 | 12.95 | 12.92 | 0.88% | 10,987 |
| Jan 2, 2026 | 12.85 | 12.85 | 12.75 | 12.83 | 12.80 | -0.14% | 1,425 |
| Dec 31, 2025 | 12.82 | 12.85 | 12.82 | 12.85 | 12.82 | 1.65% | 1,236 |
| Dec 30, 2025 | 12.66 | 12.66 | 12.59 | 12.64 | 12.61 | 0.41% | 886 |
| Dec 29, 2025 | 12.57 | 12.61 | 12.57 | 12.59 | 12.56 | -0.47% | 3,133 |
| Dec 26, 2025 | 12.64 | 12.65 | 12.64 | 12.65 | 12.62 | 0.13% | 480 |
| Dec 24, 2025 | 12.75 | 12.75 | 12.63 | 12.63 | 12.60 | -2.15% | 8,980 |
| Dec 23, 2025 | 12.87 | 13.00 | 12.69 | 12.91 | 12.78 | 0.63% | 5,614 |
| Dec 22, 2025 | 12.87 | 12.87 | 12.73 | 12.83 | 12.70 | 0.94% | 2,682 |
| Dec 19, 2025 | 12.66 | 12.71 | 12.66 | 12.71 | 12.58 | 1.04% | 3,999 |
| Dec 18, 2025 | 12.46 | 12.58 | 12.46 | 12.58 | 12.45 | 1.28% | 1,632 |
| Dec 17, 2025 | 12.38 | 12.48 | 12.38 | 12.42 | 12.29 | -0.81% | 4,402 |
| Dec 16, 2025 | 12.48 | 12.52 | 12.48 | 12.52 | 12.39 | 0.89% | 554 |
| Dec 15, 2025 | 12.46 | 12.51 | 12.39 | 12.41 | 12.28 | -0.88% | 4,747 |
| Dec 12, 2025 | 12.66 | 12.66 | 12.51 | 12.52 | 12.39 | -1.43% | 2,673 |
| Dec 11, 2025 | 12.72 | 12.72 | 12.60 | 12.70 | 12.57 | -1.41% | 2,273 |
| Dec 10, 2025 | 12.84 | 13.02 | 12.84 | 12.88 | 12.75 | -0.56% | 9,696 |
| Dec 9, 2025 | 12.95 | 13.00 | 12.93 | 12.96 | 12.82 | -0.34% | 4,818 |
| Dec 8, 2025 | 13.00 | 13.00 | 12.97 | 13.00 | 12.87 | 1.87% | 1,121 |
| Dec 5, 2025 | 12.68 | 12.76 | 12.65 | 12.76 | 12.63 | -0.31% | 1,015 |
| Dec 4, 2025 | 12.76 | 12.81 | 12.76 | 12.80 | 12.67 | 1.12% | 1,209 |
| Dec 3, 2025 | 12.67 | 12.67 | 12.57 | 12.66 | 12.53 | 0.08% | 10,861 |