ProShares UltraShort Consumer Staples (SZK)
NYSEARCA: SZK · Real-Time Price · USD
11.98
+0.02 (0.14%)
At close: May 12, 2025, 4:00 PM
11.98
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.11 | 12.11 | 11.92 | 11.98 | 11.98 | 0.14% | 1,242 |
| May 9, 2025 | 11.84 | 11.96 | 11.82 | 11.96 | 11.96 | 1.11% | 2,874 |
| May 8, 2025 | 11.70 | 11.83 | 11.70 | 11.83 | 11.83 | 0.53% | 1,313 |
| May 7, 2025 | 11.80 | 11.80 | 11.77 | 11.77 | 11.77 | -0.20% | 593 |
| May 6, 2025 | 11.78 | 11.79 | 11.76 | 11.79 | 11.79 | 0.31% | 2,116 |
| May 5, 2025 | 11.90 | 11.90 | 11.73 | 11.75 | 11.75 | 0.12% | 3,034 |
| May 2, 2025 | 11.64 | 11.74 | 11.64 | 11.74 | 11.74 | -0.79% | 9,758 |
| May 1, 2025 | 11.86 | 11.86 | 11.77 | 11.83 | 11.83 | 1.81% | 847 |
| Apr 30, 2025 | 11.80 | 11.90 | 11.60 | 11.62 | 11.62 | -1.49% | 5,737 |
| Apr 29, 2025 | 12.16 | 12.16 | 11.80 | 11.80 | 11.80 | -1.26% | 11,186 |
| Apr 28, 2025 | 11.90 | 12.09 | 11.90 | 11.95 | 11.95 | 0.22% | 10,812 |
| Apr 25, 2025 | 12.00 | 12.12 | 11.92 | 11.92 | 11.92 | 0.66% | 12,754 |
| Apr 24, 2025 | 11.84 | 11.89 | 11.83 | 11.85 | 11.85 | 1.87% | 11,711 |
| Apr 23, 2025 | 11.54 | 11.79 | 11.45 | 11.63 | 11.63 | 1.11% | 2,202 |
| Apr 22, 2025 | 11.54 | 11.54 | 11.50 | 11.50 | 11.50 | -2.85% | 1,641 |
| Apr 21, 2025 | 11.75 | 12.04 | 11.75 | 11.84 | 11.84 | 1.89% | 7,687 |
| Apr 17, 2025 | 11.69 | 11.69 | 11.53 | 11.62 | 11.62 | -4.22% | 4,252 |
| Apr 16, 2025 | 11.88 | 12.20 | 11.82 | 12.13 | 12.13 | 2.46% | 2,940 |
| Apr 15, 2025 | 11.65 | 11.87 | 11.65 | 11.84 | 11.84 | 1.41% | 5,314 |
| Apr 14, 2025 | 11.77 | 11.80 | 11.59 | 11.68 | 11.68 | -3.14% | 12,847 |
| Apr 11, 2025 | 12.26 | 12.50 | 12.02 | 12.05 | 12.05 | -2.80% | 3,384 |
| Apr 10, 2025 | 12.32 | 12.59 | 12.14 | 12.40 | 12.40 | 0.06% | 11,512 |
| Apr 9, 2025 | 13.91 | 13.91 | 12.33 | 12.39 | 12.39 | -7.45% | 5,641 |
| Apr 8, 2025 | 12.66 | 13.62 | 12.58 | 13.39 | 13.39 | 3.09% | 4,924 |
| Apr 7, 2025 | 13.37 | 13.41 | 12.59 | 12.99 | 12.99 | 2.44% | 21,573 |
| Apr 4, 2025 | 11.70 | 12.68 | 11.70 | 12.68 | 12.68 | 8.68% | 37,586 |
| Apr 3, 2025 | 11.60 | 11.79 | 11.46 | 11.67 | 11.67 | -1.09% | 7,820 |
| Apr 2, 2025 | 11.75 | 11.91 | 11.74 | 11.80 | 11.80 | 0.09% | 12,105 |
| Apr 1, 2025 | 11.82 | 11.85 | 11.75 | 11.78 | 11.78 | 0.07% | 4,319 |
| Mar 31, 2025 | 12.21 | 12.21 | 11.71 | 11.78 | 11.78 | -2.92% | 13,707 |
| Mar 28, 2025 | 12.07 | 12.19 | 12.03 | 12.13 | 12.13 | 1.04% | 8,469 |
| Mar 27, 2025 | 12.15 | 12.15 | 11.97 | 12.01 | 12.01 | -2.33% | 5,489 |
| Mar 26, 2025 | 12.75 | 12.75 | 12.26 | 12.29 | 12.29 | -3.87% | 7,146 |
| Mar 25, 2025 | 12.53 | 12.80 | 12.53 | 12.79 | 12.69 | 1.91% | 1,904 |
| Mar 24, 2025 | 12.75 | 12.75 | 12.52 | 12.55 | 12.45 | -1.27% | 11,666 |
| Mar 21, 2025 | 13.42 | 13.42 | 12.64 | 12.71 | 12.61 | -0.02% | 21,491 |
| Mar 20, 2025 | 12.66 | 12.71 | 12.56 | 12.71 | 12.61 | 1.12% | 3,111 |
| Mar 19, 2025 | 12.64 | 12.75 | 12.55 | 12.57 | 12.47 | 0.39% | 18,367 |
| Mar 18, 2025 | 12.38 | 12.55 | 12.33 | 12.52 | 12.43 | 2.34% | 4,780 |
| Mar 17, 2025 | 12.55 | 12.55 | 12.21 | 12.23 | 12.14 | -3.08% | 10,474 |
| Mar 14, 2025 | 12.89 | 12.89 | 12.62 | 12.62 | 12.53 | -0.52% | 9,482 |
| Mar 13, 2025 | 12.57 | 12.69 | 12.57 | 12.69 | 12.59 | 1.01% | 1,394 |
| Mar 12, 2025 | 12.23 | 12.57 | 12.20 | 12.56 | 12.47 | 4.63% | 9,795 |
| Mar 11, 2025 | 11.80 | 12.05 | 11.80 | 12.01 | 11.92 | 2.79% | 6,246 |
| Mar 10, 2025 | 11.54 | 11.78 | 11.34 | 11.68 | 11.59 | 0.65% | 6,367 |
| Mar 7, 2025 | 11.72 | 11.72 | 11.50 | 11.60 | 11.52 | -0.81% | 2,912 |
| Mar 6, 2025 | 11.75 | 11.82 | 11.65 | 11.70 | 11.61 | -0.32% | 5,429 |
| Mar 5, 2025 | 11.92 | 11.92 | 11.66 | 11.74 | 11.65 | -0.71% | 7,306 |
| Mar 4, 2025 | 11.54 | 11.82 | 11.35 | 11.82 | 11.73 | 3.24% | 3,644 |
| Mar 3, 2025 | 11.44 | 11.52 | 11.38 | 11.45 | 11.36 | -1.20% | 3,163 |