ProShares UltraShort Financials (SKF)
NYSEARCA: SKF · Real-Time Price · USD
27.89
+0.01 (0.02%)
Aug 14, 2025, 10:39 AM - Market open
SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 27.94 | 28.16 | 27.79 | 27.88 | 27.88 | -1.20% | 6,441 |
| Aug 12, 2025 | 28.60 | 28.60 | 28.12 | 28.22 | 28.22 | -2.51% | 8,223 |
| Aug 11, 2025 | 28.70 | 28.99 | 28.70 | 28.95 | 28.95 | 0.32% | 6,057 |
| Aug 8, 2025 | 29.14 | 29.20 | 28.74 | 28.86 | 28.86 | -2.07% | 33,212 |
| Aug 7, 2025 | 28.47 | 29.52 | 28.44 | 29.47 | 29.47 | 2.46% | 14,960 |
| Aug 6, 2025 | 28.97 | 28.97 | 28.66 | 28.76 | 28.76 | -1.01% | 3,908 |
| Aug 5, 2025 | 28.62 | 29.32 | 28.62 | 29.05 | 29.05 | 0.86% | 6,113 |
| Aug 4, 2025 | 29.21 | 29.21 | 28.80 | 28.80 | 28.80 | -1.76% | 7,724 |
| Aug 1, 2025 | 29.01 | 29.64 | 29.01 | 29.32 | 29.32 | 3.59% | 19,062 |
| Jul 31, 2025 | 28.06 | 28.35 | 27.77 | 28.30 | 28.30 | 1.34% | 9,900 |
| Jul 30, 2025 | 27.77 | 28.15 | 27.60 | 27.93 | 27.93 | 0.49% | 11,147 |
| Jul 29, 2025 | 27.37 | 27.87 | 27.34 | 27.79 | 27.79 | 1.00% | 10,847 |
| Jul 28, 2025 | 27.19 | 27.59 | 27.14 | 27.52 | 27.52 | 1.55% | 3,831 |
| Jul 25, 2025 | 27.40 | 27.48 | 27.08 | 27.10 | 27.10 | -1.14% | 9,221 |
| Jul 24, 2025 | 27.50 | 27.50 | 27.13 | 27.41 | 27.41 | -0.31% | 3,501 |
| Jul 23, 2025 | 27.95 | 27.95 | 27.46 | 27.50 | 27.50 | -1.11% | 12,923 |
| Jul 22, 2025 | 28.06 | 28.06 | 27.81 | 27.81 | 27.81 | -1.17% | 4,653 |
| Jul 21, 2025 | 27.89 | 28.15 | 27.60 | 28.14 | 28.14 | 0.60% | 8,713 |
| Jul 18, 2025 | 27.93 | 28.06 | 27.89 | 27.97 | 27.97 | -0.04% | 3,754 |
| Jul 17, 2025 | 28.36 | 28.49 | 27.93 | 27.98 | 27.98 | -1.86% | 4,536 |
| Jul 16, 2025 | 28.55 | 29.26 | 28.51 | 28.51 | 28.51 | -1.45% | 9,868 |
| Jul 15, 2025 | 28.16 | 28.93 | 28.16 | 28.93 | 28.93 | 3.51% | 10,480 |
| Jul 14, 2025 | 28.45 | 28.45 | 27.94 | 27.95 | 27.95 | -1.34% | 10,347 |
| Jul 11, 2025 | 28.10 | 28.45 | 28.10 | 28.33 | 28.33 | 1.98% | 8,426 |
| Jul 10, 2025 | 28.10 | 28.10 | 27.76 | 27.78 | 27.78 | -1.14% | 11,035 |
| Jul 9, 2025 | 28.14 | 28.34 | 28.09 | 28.10 | 28.10 | -0.67% | 14,866 |
| Jul 8, 2025 | 28.04 | 28.32 | 28.04 | 28.29 | 28.29 | 1.84% | 8,286 |
| Jul 7, 2025 | 27.25 | 28.02 | 27.25 | 27.78 | 27.78 | 1.91% | 11,972 |
| Jul 3, 2025 | 27.50 | 27.50 | 27.17 | 27.26 | 27.26 | -2.05% | 8,977 |
| Jul 2, 2025 | 27.75 | 28.11 | 27.75 | 27.83 | 27.83 | 0.25% | 7,391 |
| Jul 1, 2025 | 28.30 | 28.32 | 27.69 | 27.76 | 27.76 | -1.03% | 19,851 |
| Jun 30, 2025 | 28.32 | 28.33 | 28.02 | 28.05 | 28.05 | -1.75% | 56,029 |
| Jun 27, 2025 | 28.71 | 28.77 | 28.26 | 28.55 | 28.55 | -0.52% | 12,025 |
| Jun 26, 2025 | 28.84 | 28.99 | 28.66 | 28.70 | 28.70 | -1.51% | 41,930 |
| Jun 25, 2025 | 29.03 | 29.20 | 29.03 | 29.14 | 29.14 | -0.38% | 21,587 |
| Jun 24, 2025 | 29.60 | 29.60 | 29.07 | 29.25 | 28.89 | -3.08% | 18,984 |
| Jun 23, 2025 | 30.70 | 31.29 | 30.18 | 30.18 | 29.81 | -2.42% | 11,880 |
| Jun 20, 2025 | 30.98 | 31.03 | 30.79 | 30.93 | 30.55 | -0.58% | 5,302 |
| Jun 18, 2025 | 31.00 | 31.11 | 30.44 | 31.11 | 30.73 | 0.16% | 5,624 |
| Jun 17, 2025 | 30.83 | 31.22 | 30.82 | 31.06 | 30.68 | 1.24% | 27,579 |
| Jun 16, 2025 | 30.85 | 30.85 | 30.32 | 30.68 | 30.30 | -2.32% | 10,013 |
| Jun 13, 2025 | 30.85 | 31.52 | 30.81 | 31.41 | 31.03 | 4.32% | 14,684 |
| Jun 12, 2025 | 30.65 | 30.65 | 30.11 | 30.11 | 29.74 | - | 2,690 |
| Jun 11, 2025 | 29.94 | 30.25 | 29.88 | 30.11 | 29.74 | 0.30% | 5,239 |
| Jun 10, 2025 | 30.09 | 30.20 | 30.01 | 30.02 | 29.65 | -0.17% | 4,164 |
| Jun 9, 2025 | 29.65 | 30.34 | 29.65 | 30.07 | 29.70 | 1.18% | 9,311 |
| Jun 6, 2025 | 29.79 | 29.99 | 29.72 | 29.72 | 29.36 | -2.49% | 6,723 |
| Jun 5, 2025 | 30.12 | 30.66 | 30.12 | 30.48 | 30.11 | 0.53% | 7,589 |
| Jun 4, 2025 | 29.81 | 30.32 | 29.81 | 30.32 | 29.95 | 1.24% | 7,503 |
| Jun 3, 2025 | 30.15 | 30.50 | 29.94 | 29.95 | 29.58 | -0.30% | 4,053 |