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%
SIJ — ProShares UltraShort Industrials
NYSE ArcaProShares UltraShort Industrials
$18.81
+0.83(+4.59%)
- O
- 18.43
- H
- 18.82
- L
- 18.43
- V
- 15.13K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$18.81
Period Return-43.48%
Period High$33.76
Period Low$15.05
Avg Daily Volume5.5K
Total Trading Days365
SIJ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $18.43 | $18.82 | $18.43 | $18.81 | +$0.83 | +4.59% | 15,125 | $18.70 | $18.43 $18.82 |
| Oct 6, 2026 | $18.00 | $18.09 | $17.86 | $17.98 | $-0.33 | -1.78% | 4,594 | $17.98 | $17.86 $18.09 |
| Oct 5, 2026 | $18.25 | $18.31 | $18.17 | $18.31 | +$0.01 | +0.04% | 10,314 | $18.26 | $18.17 $18.31 |
| Oct 2, 2026 | $18.23 | $18.52 | $18.15 | $18.30 | $-0.27 | -1.46% | 11,538 | $18.25 | $18.15 $18.52 |
| Oct 1, 2026 | $19.08 | $19.08 | $18.57 | $18.57 | $-0.33 | -1.74% | 10,168 | $18.92 | $18.57 $19.08 |
| Sep 30, 2026 | $18.62 | $18.92 | $18.58 | $18.90 | +$0.42 | +2.25% | 10,570 | $18.69 | $18.58 $18.92 |
| Sep 29, 2026 | $18.53 | $18.65 | $18.45 | $18.49 | $-0.09 | -0.51% | 6,967 | $18.56 | $18.45 $18.65 |
| Sep 28, 2026 | $18.39 | $18.62 | $18.38 | $18.58 | +$0.38 | +2.09% | 5,865 | $18.52 | $18.38 $18.62 |
| Sep 25, 2026 | $18.30 | $18.41 | $18.11 | $18.20 | $-0.32 | -1.73% | 8,477 | $18.26 | $18.11 $18.41 |
| Sep 24, 2026 | $18.58 | $18.65 | $18.40 | $18.52 | +$0.26 | +1.43% | 5,916 | $18.49 | $18.40 $18.65 |
| Sep 23, 2026 | $18.17 | $18.36 | $18.11 | $18.26 | $-0.06 | -0.34% | 4,514 | $18.23 | $18.11 $18.36 |
| Sep 22, 2026 | $18.38 | $18.59 | $18.32 | $18.32 | $-0.09 | -0.48% | 2,606 | $18.49 | $18.32 $18.59 |
| Sep 21, 2026 | $18.43 | $18.71 | $18.26 | $18.41 | $-0.14 | -0.76% | 15,512 | $18.39 | $18.26 $18.71 |
| Sep 18, 2026 | $18.92 | $18.92 | $18.52 | $18.55 | $-0.12 | -0.67% | 15,610 | $18.67 | $18.52 $18.92 |
| Sep 17, 2026 | $18.89 | $18.89 | $18.34 | $18.68 | $-0.09 | -0.51% | 18,414 | $18.67 | $18.34 $18.89 |
| Sep 16, 2026 | $18.66 | $18.92 | $18.47 | $18.77 | $-0.01 | -0.05% | 4,241 | $18.68 | $18.47 $18.92 |
| Sep 15, 2026 | $18.70 | $18.78 | $18.63 | $18.78 | +$0.30 | +1.62% | 6,622 | $18.71 | $18.63 $18.78 |
| Sep 14, 2026 | $18.88 | $18.88 | $18.44 | $18.48 | +$0.52 | +2.88% | 10,142 | $18.55 | $18.44 $18.88 |
| Sep 11, 2026 | $17.96 | $18.07 | $17.81 | $17.96 | $-0.40 | -2.16% | 7,936 | $17.96 | $17.81 $18.07 |
| Sep 10, 2026 | $18.78 | $18.78 | $18.20 | $18.36 | +$0.28 | +1.57% | 6,110 | $18.44 | $18.20 $18.78 |
| Sep 9, 2026 | $17.88 | $18.08 | $17.87 | $18.08 | +$0.50 | +2.83% | 3,425 | $17.99 | $17.87 $18.08 |
| Sep 8, 2026 | $17.50 | $17.58 | $17.38 | $17.58 | +$0.20 | +1.15% | 12,526 | $17.43 | $17.38 $17.58 |
| Sep 4, 2026 | $17.37 | $17.47 | $17.35 | $17.38 | $-0.15 | -0.83% | 1,702 | $17.39 | $17.35 $17.47 |
| Sep 3, 2026 | $17.85 | $17.85 | $17.53 | $17.53 | $-0.34 | -1.90% | 837 | $17.64 | $17.53 $17.85 |
| Sep 2, 2026 | $17.78 | $17.93 | $17.78 | $17.87 | +$0.02 | +0.09% | 1,995 | $17.83 | $17.78 $17.93 |
| Sep 1, 2026 | $17.45 | $17.96 | $17.45 | $17.85 | +$0.49 | +2.82% | 2,018 | $17.79 | $17.45 $17.96 |
| Aug 31, 2026 | $17.32 | $17.40 | $17.31 | $17.36 | +$0.38 | +2.22% | 4,383 | $17.38 | $17.31 $17.40 |
| Aug 28, 2026 | $17.10 | $17.10 | $16.65 | $16.98 | +$0.32 | +1.92% | 2,295 | $16.91 | $16.65 $17.10 |
| Aug 27, 2026 | $16.53 | $16.75 | $16.53 | $16.66 | +$0.31 | +1.90% | 2,350 | $16.58 | $16.53 $16.75 |
| Aug 26, 2026 | $16.54 | $16.54 | $16.35 | $16.35 | $-0.38 | -2.25% | 1,619 | $16.41 | $16.35 $16.54 |