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%
SJB — ProShares Short High Yield
NYSE ArcaProShares Short High Yield
$15.45
+0.04(+0.23%)
- O
- 15.44
- H
- 15.49
- L
- 15.43
- V
- 85.7K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$15.45
Period Return-3.98%
Period High$16.16
Period Low$15.05
Avg Daily Volume222.2K
Total Trading Days365
SJB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $15.44 | $15.49 | $15.43 | $15.45 | +$0.04 | +0.23% | 85,698 | $15.46 | $15.43 $15.49 |
| Oct 6, 2026 | $15.43 | $15.45 | $15.41 | $15.42 | $-0.06 | -0.39% | 235,715 | $15.43 | $15.41 $15.45 |
| Oct 5, 2026 | $15.51 | $15.52 | $15.48 | $15.48 | $-0.01 | -0.06% | 128,520 | $15.49 | $15.48 $15.52 |
| Oct 2, 2026 | $15.45 | $15.51 | $15.42 | $15.49 | $-0.01 | -0.03% | 192,421 | $15.48 | $15.42 $15.51 |
| Oct 1, 2026 | $15.51 | $15.59 | $15.48 | $15.49 | +$0.01 | +0.06% | 245,049 | $15.51 | $15.48 $15.59 |
| Sep 30, 2026 | $15.45 | $15.50 | $15.41 | $15.48 | +$0.03 | +0.16% | 153,340 | $15.45 | $15.41 $15.50 |
| Sep 29, 2026 | $15.43 | $15.50 | $15.43 | $15.46 | +$0.03 | +0.16% | 171,749 | $15.47 | $15.43 $15.50 |
| Sep 28, 2026 | $15.40 | $15.45 | $15.40 | $15.43 | +$0.08 | +0.52% | 292,985 | $15.43 | $15.40 $15.45 |
| Sep 25, 2026 | $15.35 | $15.39 | $15.34 | $15.35 | +$0.01 | +0.03% | 284,094 | $15.37 | $15.34 $15.39 |
| Sep 24, 2026 | $15.31 | $15.35 | $15.29 | $15.35 | +$0.05 | +0.33% | 250,768 | $15.33 | $15.29 $15.35 |
| Sep 23, 2026 | $15.19 | $15.30 | $15.19 | $15.30 | $-0.02 | -0.10% | 574,060 | $15.29 | $15.19 $15.30 |
| Sep 22, 2026 | $15.31 | $15.33 | $15.29 | $15.31 | +$0.01 | +0.07% | 96,148 | $15.31 | $15.29 $15.33 |
| Sep 21, 2026 | $15.29 | $15.32 | $15.29 | $15.30 | $-0.02 | -0.13% | 154,047 | $15.30 | $15.29 $15.32 |
| Sep 18, 2026 | $15.32 | $15.35 | $15.32 | $15.32 | +$0.03 | +0.16% | 205,150 | $15.34 | $15.32 $15.35 |
| Sep 17, 2026 | $15.30 | $15.30 | $15.25 | $15.30 | $-0.05 | -0.29% | 103,936 | $15.29 | $15.25 $15.30 |
| Sep 16, 2026 | $15.32 | $15.37 | $15.29 | $15.34 | $-0.01 | -0.07% | 269,878 | $15.33 | $15.29 $15.37 |
| Sep 15, 2026 | $15.34 | $15.38 | $15.31 | $15.35 | +$0.04 | +0.26% | 146,175 | $15.34 | $15.31 $15.38 |
| Sep 14, 2026 | $15.33 | $15.35 | $15.30 | $15.31 | $-0.01 | -0.07% | 171,784 | $15.33 | $15.30 $15.35 |
| Sep 11, 2026 | $15.27 | $15.32 | $15.23 | $15.32 | +$0.01 | +0.07% | 173,861 | $15.29 | $15.23 $15.32 |
| Sep 10, 2026 | $15.26 | $15.32 | $15.26 | $15.31 | +$0.09 | +0.59% | 220,497 | $15.28 | $15.26 $15.32 |
| Sep 9, 2026 | $15.22 | $15.23 | $15.21 | $15.22 | +$0.01 | +0.07% | 163,973 | $15.22 | $15.21 $15.23 |
| Sep 8, 2026 | $15.17 | $15.21 | $15.17 | $15.21 | +$0.01 | +0.07% | 61,238 | $15.19 | $15.17 $15.21 |
| Sep 4, 2026 | $15.18 | $15.20 | $15.17 | $15.20 | +$0.01 | +0.07% | 169,681 | $15.19 | $15.17 $15.20 |
| Sep 3, 2026 | $15.16 | $15.19 | $15.16 | $15.19 | +$0.01 | +0.03% | 123,779 | $15.17 | $15.16 $15.19 |
| Sep 2, 2026 | $15.20 | $15.20 | $15.16 | $15.19 | $-0.01 | -0.03% | 20,894 | $15.18 | $15.16 $15.20 |
| Sep 1, 2026 | $15.18 | $15.20 | $15.16 | $15.19 | +$0.04 | +0.26% | 99,385 | $15.18 | $15.16 $15.20 |
| Aug 31, 2026 | $15.16 | $15.18 | $15.14 | $15.15 | $-0.01 | -0.07% | 138,442 | $15.17 | $15.14 $15.18 |
| Aug 28, 2026 | $15.11 | $15.17 | $15.09 | $15.16 | +$0.03 | +0.20% | 150,690 | $15.15 | $15.09 $15.17 |
| Aug 27, 2026 | $15.11 | $15.14 | $15.10 | $15.13 | +$0.01 | +0.07% | 15,988 | $15.12 | $15.10 $15.14 |
| Aug 26, 2026 | $15.11 | $15.13 | $15.11 | $15.12 | +$0.01 | +0.07% | 20,019 | $15.12 | $15.11 $15.13 |