ProShares UltraShort Financials (SKF)
NYSEARCA: SKF · Real-Time Price · USD
30.05
-1.29 (-4.12%)
At close: May 12, 2025, 4:00 PM
30.05
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.82 | 30.47 | 29.70 | 30.05 | 30.05 | -4.12% | 37,468 |
| May 9, 2025 | 31.42 | 31.45 | 31.24 | 31.34 | 31.34 | -0.01% | 6,671 |
| May 8, 2025 | 31.42 | 31.48 | 30.77 | 31.34 | 31.34 | -1.50% | 13,367 |
| May 7, 2025 | 31.94 | 32.02 | 31.53 | 31.82 | 31.82 | -1.24% | 16,263 |
| May 6, 2025 | 32.48 | 32.48 | 31.93 | 32.22 | 32.22 | 1.21% | 11,747 |
| May 5, 2025 | 31.89 | 32.24 | 31.38 | 31.83 | 31.83 | 1.51% | 14,753 |
| May 2, 2025 | 31.84 | 31.92 | 31.23 | 31.36 | 31.36 | -4.33% | 33,711 |
| May 1, 2025 | 32.84 | 32.90 | 32.36 | 32.78 | 32.78 | 0.06% | 12,463 |
| Apr 30, 2025 | 33.50 | 34.36 | 32.59 | 32.76 | 32.76 | -0.13% | 43,283 |
| Apr 29, 2025 | 33.40 | 33.80 | 32.76 | 32.80 | 32.80 | -2.08% | 13,880 |
| Apr 28, 2025 | 33.36 | 33.97 | 32.96 | 33.50 | 33.50 | -0.42% | 21,709 |
| Apr 25, 2025 | 33.76 | 34.07 | 33.45 | 33.64 | 33.64 | 0.72% | 81,463 |
| Apr 24, 2025 | 34.48 | 34.64 | 33.31 | 33.40 | 33.40 | -2.22% | 36,166 |
| Apr 23, 2025 | 33.45 | 34.29 | 32.63 | 34.16 | 34.16 | -2.43% | 47,735 |
| Apr 22, 2025 | 36.52 | 36.53 | 34.84 | 35.01 | 35.01 | -6.39% | 107,903 |
| Apr 21, 2025 | 36.23 | 38.15 | 36.23 | 37.40 | 37.40 | 4.45% | 28,523 |
| Apr 17, 2025 | 36.01 | 36.09 | 35.09 | 35.81 | 35.81 | -0.62% | 42,875 |
| Apr 16, 2025 | 35.26 | 36.46 | 34.84 | 36.03 | 36.03 | 3.33% | 62,762 |
| Apr 15, 2025 | 34.78 | 34.90 | 34.09 | 34.87 | 34.87 | -0.49% | 13,150 |
| Apr 14, 2025 | 34.66 | 35.44 | 34.43 | 35.04 | 35.04 | -2.18% | 34,862 |
| Apr 11, 2025 | 37.34 | 37.71 | 35.50 | 35.82 | 35.82 | -3.29% | 41,884 |
| Apr 10, 2025 | 36.15 | 38.95 | 35.99 | 37.04 | 37.04 | 5.86% | 94,480 |
| Apr 9, 2025 | 42.44 | 42.78 | 34.41 | 34.99 | 34.99 | -14.91% | 161,327 |
| Apr 8, 2025 | 37.70 | 42.50 | 36.97 | 41.12 | 41.12 | 0.49% | 75,899 |
| Apr 7, 2025 | 43.73 | 44.19 | 38.08 | 40.92 | 40.92 | 0.64% | 167,064 |
| Apr 4, 2025 | 38.14 | 40.82 | 37.47 | 40.66 | 40.66 | 14.54% | 87,732 |
| Apr 3, 2025 | 34.71 | 35.52 | 34.30 | 35.50 | 35.50 | 9.87% | 66,910 |
| Apr 2, 2025 | 33.45 | 33.45 | 32.08 | 32.31 | 32.31 | -1.59% | 47,696 |
| Apr 1, 2025 | 33.19 | 33.50 | 32.56 | 32.83 | 32.83 | 0.40% | 36,261 |
| Mar 31, 2025 | 34.14 | 34.36 | 32.45 | 32.70 | 32.70 | -2.85% | 33,570 |
| Mar 28, 2025 | 32.28 | 33.76 | 32.17 | 33.66 | 33.66 | 4.21% | 22,791 |
| Mar 27, 2025 | 32.50 | 32.58 | 32.00 | 32.30 | 32.30 | 0.50% | 13,355 |
| Mar 26, 2025 | 31.62 | 32.33 | 31.34 | 32.14 | 32.14 | -0.49% | 21,730 |
| Mar 25, 2025 | 32.40 | 32.63 | 32.28 | 32.30 | 31.94 | -0.92% | 8,847 |
| Mar 24, 2025 | 33.19 | 33.19 | 32.50 | 32.60 | 32.24 | -3.55% | 32,971 |
| Mar 21, 2025 | 33.78 | 34.35 | 33.67 | 33.80 | 33.43 | 0.93% | 8,093 |
| Mar 20, 2025 | 33.75 | 33.80 | 33.15 | 33.49 | 33.12 | -0.27% | 95,109 |
| Mar 19, 2025 | 34.40 | 34.40 | 33.31 | 33.58 | 33.21 | -2.39% | 9,290 |
| Mar 18, 2025 | 34.14 | 34.53 | 34.14 | 34.40 | 34.02 | 0.73% | 19,414 |
| Mar 17, 2025 | 35.22 | 35.22 | 33.97 | 34.15 | 33.77 | -2.48% | 27,787 |
| Mar 14, 2025 | 36.10 | 36.10 | 34.98 | 35.02 | 34.63 | -4.65% | 18,647 |
| Mar 13, 2025 | 36.26 | 36.91 | 35.81 | 36.73 | 36.32 | 1.29% | 18,030 |
| Mar 12, 2025 | 35.55 | 36.99 | 35.55 | 36.26 | 35.86 | -0.31% | 55,207 |
| Mar 11, 2025 | 35.99 | 36.90 | 35.88 | 36.37 | 35.97 | 1.48% | 26,758 |
| Mar 10, 2025 | 35.38 | 36.55 | 35.08 | 35.84 | 35.44 | 4.83% | 35,186 |
| Mar 7, 2025 | 34.33 | 35.40 | 34.08 | 34.19 | 33.81 | 0.97% | 45,586 |
| Mar 6, 2025 | 33.67 | 34.20 | 33.21 | 33.86 | 33.48 | 3.46% | 23,086 |
| Mar 5, 2025 | 33.24 | 33.61 | 32.52 | 32.73 | 32.36 | -1.23% | 39,390 |
| Mar 4, 2025 | 31.62 | 33.38 | 31.62 | 33.14 | 32.77 | 7.23% | 54,277 |
| Mar 3, 2025 | 30.32 | 31.34 | 30.00 | 30.90 | 30.56 | 1.64% | 11,057 |