MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SH — ProShares Short S&P500
NYSE ArcaProShares Short S&P500
$31.82
+0.08(+0.25%)
- O
- 31.89
- H
- 31.98
- L
- 31.80
- V
- 7.54M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$31.82
Period Return-28.75%
Period High$45.40
Period Low$31.64
Avg Daily Volume7.82M
Total Trading Days365
SH — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $31.89 | $31.98 | $31.80 | $31.82 | +$0.08 | +0.25% | 7,542,194 | $31.88 | $31.80 $31.98 |
| Oct 6, 2026 | $31.78 | $31.79 | $31.64 | $31.74 | $-0.17 | -0.53% | 5,636,991 | $31.71 | $31.64 $31.79 |
| Oct 5, 2026 | $32.12 | $32.13 | $31.84 | $31.91 | $-0.21 | -0.65% | 5,791,740 | $31.98 | $31.84 $32.13 |
| Oct 2, 2026 | $32.08 | $32.23 | $32.00 | $32.12 | $-0.21 | -0.65% | 9,991,660 | $32.11 | $32.00 $32.23 |
| Oct 1, 2026 | $32.33 | $32.56 | $32.28 | $32.33 | $-0.07 | -0.22% | 16,198,369 | $32.41 | $32.28 $32.56 |
| Sep 30, 2026 | $32.24 | $32.41 | $32.11 | $32.40 | +$0.10 | +0.31% | 9,867,844 | $32.22 | $32.11 $32.41 |
| Sep 29, 2026 | $32.20 | $32.40 | $32.20 | $32.30 | +$0.04 | +0.12% | 9,485,630 | $32.32 | $32.20 $32.40 |
| Sep 28, 2026 | $32.14 | $32.33 | $32.09 | $32.26 | +$0.25 | +0.78% | 12,540,193 | $32.21 | $32.09 $32.33 |
| Sep 25, 2026 | $32.12 | $32.22 | $31.97 | $32.01 | $-0.15 | -0.47% | 10,177,217 | $32.07 | $31.97 $32.22 |
| Sep 24, 2026 | $32.29 | $32.33 | $32.09 | $32.16 | +$0.03 | +0.09% | 11,762,684 | $32.21 | $32.09 $32.33 |
| Sep 23, 2026 | $31.93 | $32.19 | $31.92 | $32.13 | $-0.07 | -0.22% | 9,366,426 | $32.08 | $31.92 $32.19 |
| Sep 22, 2026 | $32.15 | $32.22 | $32.12 | $32.20 | +$0.02 | +0.06% | 9,900,042 | $32.18 | $32.12 $32.22 |
| Sep 21, 2026 | $32.49 | $32.50 | $32.12 | $32.18 | $-0.50 | -1.53% | 9,204,545 | $32.26 | $32.12 $32.50 |
| Sep 18, 2026 | $32.69 | $32.84 | $32.67 | $32.68 | $-0.02 | -0.06% | 8,412,584 | $32.75 | $32.67 $32.84 |
| Sep 17, 2026 | $32.68 | $32.82 | $32.67 | $32.70 | $-0.38 | -1.15% | 8,165,967 | $32.74 | $32.67 $32.82 |
| Sep 16, 2026 | $32.84 | $33.27 | $32.75 | $33.08 | +$0.15 | +0.46% | 10,262,856 | $32.93 | $32.75 $33.27 |
| Sep 15, 2026 | $32.80 | $32.98 | $32.80 | $32.93 | +$0.15 | +0.46% | 7,235,726 | $32.91 | $32.80 $32.98 |
| Sep 14, 2026 | $32.85 | $32.90 | $32.66 | $32.78 | +$0.16 | +0.49% | 10,542,458 | $32.77 | $32.66 $32.90 |
| Sep 11, 2026 | $32.59 | $32.65 | $32.52 | $32.62 | $-0.26 | -0.79% | 9,537,777 | $32.59 | $32.52 $32.65 |
| Sep 10, 2026 | $32.88 | $32.94 | $32.79 | $32.88 | +$0.20 | +0.61% | 10,376,762 | $32.86 | $32.79 $32.94 |
| Sep 9, 2026 | $32.61 | $32.74 | $32.60 | $32.68 | +$0.16 | +0.49% | 6,978,666 | $32.66 | $32.60 $32.74 |
| Sep 8, 2026 | $32.40 | $32.56 | $32.37 | $32.52 | +$0.17 | +0.53% | 7,688,744 | $32.48 | $32.37 $32.56 |
| Sep 4, 2026 | $32.27 | $32.39 | $32.23 | $32.35 | +$0.15 | +0.47% | 6,563,650 | $32.33 | $32.23 $32.39 |
| Sep 3, 2026 | $32.41 | $32.44 | $32.15 | $32.20 | $-0.34 | -1.04% | 7,875,512 | $32.29 | $32.15 $32.44 |
| Sep 2, 2026 | $32.64 | $32.68 | $32.47 | $32.54 | $-0.14 | -0.43% | 7,620,788 | $32.54 | $32.47 $32.68 |
| Sep 1, 2026 | $32.65 | $32.77 | $32.55 | $32.68 | +$0.23 | +0.71% | 7,542,204 | $32.65 | $32.55 $32.77 |
| Aug 31, 2026 | $32.43 | $32.54 | $32.40 | $32.45 | +$0.12 | +0.37% | 6,751,424 | $32.47 | $32.40 $32.54 |
| Aug 28, 2026 | $32.23 | $32.38 | $32.09 | $32.33 | +$0.08 | +0.25% | 8,008,577 | $32.25 | $32.09 $32.38 |
| Aug 27, 2026 | $32.35 | $32.42 | $32.19 | $32.25 | $-0.20 | -0.62% | 5,570,388 | $32.29 | $32.19 $32.42 |
| Aug 26, 2026 | $32.51 | $32.55 | $32.40 | $32.45 | $-0.01 | -0.03% | 4,552,129 | $32.47 | $32.40 $32.55 |