ProShares UltraShort Consumer Staples (SZK)
NYSEARCA: SZK · Real-Time Price · USD
11.69
+0.02 (0.13%)
At close: Aug 15, 2025, 4:00 PM
11.69
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
SZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.68 | 11.69 | 11.64 | 11.69 | - | 0.13% | 995 |
| Aug 14, 2025 | 11.49 | 11.71 | 11.49 | 11.67 | 11.67 | 1.21% | 3,595 |
| Aug 13, 2025 | 11.57 | 11.67 | 11.44 | 11.53 | 11.53 | 0.21% | 8,711 |
| Aug 12, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.55% | 612 |
| Aug 11, 2025 | 11.43 | 11.69 | 11.43 | 11.57 | 11.57 | 0.30% | 3,591 |
| Aug 8, 2025 | 11.48 | 11.57 | 11.42 | 11.54 | 11.54 | -0.47% | 5,779 |
| Aug 7, 2025 | 11.69 | 11.76 | 11.56 | 11.59 | 11.59 | -1.37% | 4,119 |
| Aug 6, 2025 | 11.97 | 11.97 | 11.70 | 11.75 | 11.75 | -2.87% | 4,093 |
| Aug 5, 2025 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | 0.28% | 1,040 |
| Aug 4, 2025 | 12.14 | 12.14 | 12.06 | 12.06 | 12.06 | -0.81% | 3,737 |
| Aug 1, 2025 | 12.19 | 12.20 | 12.06 | 12.16 | 12.16 | -1.13% | 4,000 |
| Jul 31, 2025 | 12.16 | 12.30 | 12.10 | 12.30 | 12.30 | 1.92% | 3,195 |
| Jul 30, 2025 | 11.87 | 12.11 | 11.87 | 12.07 | 12.07 | 1.80% | 3,608 |
| Jul 29, 2025 | 11.92 | 11.95 | 11.81 | 11.86 | 11.86 | -1.22% | 2,877 |
| Jul 28, 2025 | 11.91 | 12.02 | 11.87 | 12.00 | 12.00 | 2.07% | 1,437 |
| Jul 25, 2025 | 11.88 | 11.88 | 11.76 | 11.76 | 11.76 | -0.08% | 1,666 |
| Jul 24, 2025 | 11.62 | 11.79 | 11.62 | 11.77 | 11.77 | 0.51% | 2,244 |
| Jul 23, 2025 | 11.64 | 11.73 | 11.64 | 11.71 | 11.71 | -0.02% | 4,048 |
| Jul 22, 2025 | 11.74 | 11.75 | 11.71 | 11.71 | 11.71 | -1.76% | 1,074 |
| Jul 21, 2025 | 11.82 | 11.92 | 11.80 | 11.92 | 11.92 | 0.10% | 1,369 |
| Jul 18, 2025 | 11.79 | 11.92 | 11.79 | 11.91 | 11.91 | 0.57% | 4,369 |
| Jul 17, 2025 | 11.94 | 11.94 | 11.84 | 11.84 | 11.84 | -1.75% | 1,694 |
| Jul 16, 2025 | 12.15 | 12.20 | 12.05 | 12.05 | 12.05 | -0.46% | 3,622 |
| Jul 15, 2025 | 11.97 | 12.12 | 11.97 | 12.11 | 12.11 | 1.70% | 3,277 |
| Jul 14, 2025 | 12.03 | 12.03 | 11.91 | 11.91 | 11.91 | -0.11% | 3,411 |
| Jul 11, 2025 | 11.95 | 12.03 | 11.88 | 11.92 | 11.92 | 0.81% | 2,333 |
| Jul 10, 2025 | 11.95 | 11.95 | 11.78 | 11.82 | 11.82 | -0.61% | 1,197 |
| Jul 9, 2025 | 11.91 | 11.98 | 11.90 | 11.90 | 11.90 | 1.68% | 621 |
| Jul 8, 2025 | 11.69 | 11.70 | 11.69 | 11.70 | 11.70 | 1.33% | 887 |
| Jul 7, 2025 | 11.60 | 11.60 | 11.53 | 11.55 | 11.55 | 0.28% | 1,961 |
| Jul 3, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.16% | 30 |
| Jul 2, 2025 | 11.51 | 11.51 | 11.48 | 11.50 | 11.50 | -0.41% | 550 |
| Jul 1, 2025 | 11.64 | 11.67 | 11.41 | 11.54 | 11.54 | -2.18% | 2,105 |
| Jun 30, 2025 | 11.95 | 11.98 | 11.79 | 11.80 | 11.80 | -1.09% | 656 |
| Jun 27, 2025 | 11.99 | 11.99 | 11.89 | 11.93 | 11.93 | -0.91% | 1,388 |
| Jun 26, 2025 | 12.02 | 12.08 | 12.02 | 12.04 | 12.04 | 0.38% | 2,119 |
| Jun 25, 2025 | 11.84 | 12.00 | 11.84 | 12.00 | 12.00 | 1.87% | 877 |
| Jun 24, 2025 | 11.77 | 11.86 | 11.74 | 11.78 | 11.70 | 0.20% | 4,454 |
| Jun 23, 2025 | 11.90 | 12.00 | 11.75 | 11.75 | 11.68 | -2.31% | 7,572 |
| Jun 20, 2025 | 12.00 | 12.07 | 12.00 | 12.03 | 11.96 | -1.18% | 714 |
| Jun 18, 2025 | 12.13 | 12.17 | 12.11 | 12.17 | 12.10 | 0.27% | 1,766 |
| Jun 17, 2025 | 12.07 | 12.16 | 12.00 | 12.14 | 12.07 | 1.50% | 3,109 |
| Jun 16, 2025 | 11.80 | 11.98 | 11.79 | 11.96 | 11.89 | -0.82% | 1,348 |
| Jun 13, 2025 | 12.05 | 12.06 | 12.05 | 12.06 | 11.99 | 2.65% | 372 |
| Jun 12, 2025 | 11.89 | 11.89 | 11.75 | 11.75 | 11.68 | -1.16% | 649 |
| Jun 11, 2025 | 11.79 | 11.90 | 11.79 | 11.89 | 11.81 | 0.79% | 4,021 |
| Jun 10, 2025 | 11.78 | 11.80 | 11.78 | 11.79 | 11.72 | 0.03% | 411 |
| Jun 9, 2025 | 11.85 | 11.91 | 11.78 | 11.79 | 11.72 | 0.05% | 2,286 |
| Jun 6, 2025 | 11.74 | 11.84 | 11.74 | 11.79 | 11.71 | -0.71% | 1,119 |
| Jun 5, 2025 | 11.81 | 11.90 | 11.79 | 11.87 | 11.80 | 2.13% | 2,435 |