ProShares Short High Yield (SJB)
NYSEARCA: SJB · Real-Time Price · USD
15.38
-0.01 (-0.06%)
Sep 29, 2025, 1:57 PM EDT - Market open
SJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.41 | 15.45 | 15.38 | 15.39 | 15.39 | -0.23% | 99,057 |
| Sep 25, 2025 | 15.40 | 15.42 | 15.39 | 15.42 | 15.42 | 0.39% | 59,759 |
| Sep 24, 2025 | 15.37 | 15.37 | 15.34 | 15.36 | 15.36 | -1.03% | 102,453 |
| Sep 23, 2025 | 15.48 | 15.53 | 15.48 | 15.52 | 15.35 | 0.17% | 183,026 |
| Sep 22, 2025 | 15.53 | 15.53 | 15.49 | 15.49 | 15.33 | -0.10% | 75,214 |
| Sep 19, 2025 | 15.48 | 15.53 | 15.48 | 15.51 | 15.34 | - | 126,764 |
| Sep 18, 2025 | 15.53 | 15.53 | 15.49 | 15.51 | 15.34 | -0.16% | 54,864 |
| Sep 17, 2025 | 15.50 | 15.54 | 15.50 | 15.54 | 15.37 | 0.16% | 75,932 |
| Sep 16, 2025 | 15.52 | 15.52 | 15.50 | 15.51 | 15.34 | - | 110,685 |
| Sep 15, 2025 | 15.53 | 15.54 | 15.50 | 15.51 | 15.34 | -0.13% | 58,873 |
| Sep 12, 2025 | 15.53 | 15.55 | 15.53 | 15.53 | 15.36 | - | 183,828 |
| Sep 11, 2025 | 15.55 | 15.55 | 15.50 | 15.53 | 15.36 | -0.19% | 216,238 |
| Sep 10, 2025 | 15.55 | 15.56 | 15.54 | 15.56 | 15.39 | -0.51% | 123,932 |
| Sep 9, 2025 | 15.55 | 15.66 | 15.55 | 15.64 | 15.47 | 0.64% | 82,720 |
| Sep 8, 2025 | 15.51 | 15.54 | 15.51 | 15.54 | 15.37 | - | 95,039 |
| Sep 5, 2025 | 15.51 | 15.54 | 15.49 | 15.54 | 15.37 | 0.06% | 66,852 |
| Sep 4, 2025 | 15.56 | 15.58 | 15.53 | 15.53 | 15.36 | -0.32% | 73,345 |
| Sep 3, 2025 | 15.60 | 15.62 | 15.58 | 15.58 | 15.41 | -0.22% | 532,611 |
| Sep 2, 2025 | 15.65 | 15.66 | 15.61 | 15.62 | 15.44 | 0.16% | 213,074 |
| Aug 29, 2025 | 15.56 | 15.60 | 15.56 | 15.59 | 15.42 | 0.13% | 499,703 |
| Aug 28, 2025 | 15.55 | 15.60 | 15.54 | 15.57 | 15.40 | 0.10% | 216,644 |
| Aug 27, 2025 | 15.58 | 15.59 | 15.56 | 15.56 | 15.39 | -0.13% | 119,383 |
| Aug 26, 2025 | 15.57 | 15.60 | 15.57 | 15.58 | 15.40 | -0.19% | 140,481 |
| Aug 25, 2025 | 15.58 | 15.61 | 15.58 | 15.61 | 15.43 | 0.19% | 141,392 |
| Aug 22, 2025 | 15.67 | 15.67 | 15.57 | 15.58 | 15.40 | -0.67% | 197,250 |
| Aug 21, 2025 | 15.66 | 15.70 | 15.66 | 15.68 | 15.51 | 0.13% | 142,671 |
| Aug 20, 2025 | 15.66 | 15.67 | 15.65 | 15.66 | 15.49 | 0.06% | 92,736 |
| Aug 19, 2025 | 15.64 | 15.65 | 15.63 | 15.65 | 15.48 | 0.06% | 112,488 |
| Aug 18, 2025 | 15.62 | 15.65 | 15.62 | 15.64 | 15.47 | - | 86,387 |
| Aug 15, 2025 | 15.63 | 15.64 | 15.63 | 15.64 | 15.47 | 0.13% | 16,318 |
| Aug 14, 2025 | 15.61 | 15.64 | 15.61 | 15.62 | 15.45 | 0.19% | 65,615 |
| Aug 13, 2025 | 15.59 | 15.61 | 15.59 | 15.59 | 15.42 | -0.22% | 105,690 |
| Aug 12, 2025 | 15.66 | 15.66 | 15.63 | 15.63 | 15.45 | -0.22% | 40,915 |
| Aug 11, 2025 | 15.65 | 15.67 | 15.65 | 15.66 | 15.49 | - | 78,960 |
| Aug 8, 2025 | 15.65 | 15.67 | 15.65 | 15.66 | 15.49 | 0.10% | 35,252 |
| Aug 7, 2025 | 15.62 | 15.66 | 15.61 | 15.65 | 15.47 | 0.10% | 179,160 |
| Aug 6, 2025 | 15.67 | 15.67 | 15.63 | 15.63 | 15.46 | -0.10% | 154,102 |
| Aug 5, 2025 | 15.62 | 15.66 | 15.62 | 15.65 | 15.47 | 0.03% | 97,897 |
| Aug 4, 2025 | 15.65 | 15.67 | 15.63 | 15.64 | 15.47 | -0.19% | 111,318 |
| Aug 1, 2025 | 15.68 | 15.71 | 15.67 | 15.67 | 15.50 | 0.06% | 214,649 |
| Jul 31, 2025 | 15.64 | 15.68 | 15.64 | 15.66 | 15.49 | - | 349,708 |
| Jul 30, 2025 | 15.63 | 15.69 | 15.55 | 15.66 | 15.49 | 0.10% | 194,697 |
| Jul 29, 2025 | 15.65 | 15.65 | 15.63 | 15.65 | 15.47 | -0.03% | 64,113 |
| Jul 28, 2025 | 15.64 | 15.65 | 15.63 | 15.65 | 15.48 | 0.19% | 52,047 |
| Jul 25, 2025 | 15.65 | 15.65 | 15.62 | 15.62 | 15.45 | 0.13% | 97,235 |
| Jul 24, 2025 | 15.64 | 15.64 | 15.56 | 15.60 | 15.43 | -0.10% | 100,729 |
| Jul 23, 2025 | 15.64 | 15.64 | 15.61 | 15.62 | 15.44 | -0.03% | 165,154 |
| Jul 22, 2025 | 15.62 | 15.65 | 15.62 | 15.62 | 15.45 | -0.13% | 110,648 |
| Jul 21, 2025 | 15.65 | 15.65 | 15.62 | 15.64 | 15.47 | -0.06% | 59,232 |
| Jul 18, 2025 | 15.66 | 15.68 | 15.65 | 15.65 | 15.48 | -0.13% | 75,305 |