Singapore markets close in 1 hour 49 minutes
Straits Times Index
3,326.22 +12.08 (+0.36%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
17,992.40 -35.31 (-0.20%) FTSE 100
8,281.55 0.00 (0.00%) Bitcoin USD
61,140.06 -1,088.15 (-1.75%) CMC Crypto 200
1,268.44 +19.32 (+1.55%)
ProShares UltraShort Financials (SKF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 12.48 | 12.48 | 12.20 | 12.34 | 12.34 | 34,100 |
| 21 Jun 2024 | 12.58 | 12.71 | 12.56 | 12.59 | 12.59 | 12,200 |
| 20 Jun 2024 | 12.61 | 12.67 | 12.44 | 12.47 | 12.47 | 17,700 |
| 18 Jun 2024 | 12.78 | 12.78 | 12.62 | 12.63 | 12.63 | 22,100 |
| 17 Jun 2024 | 13.09 | 13.09 | 12.76 | 12.78 | 12.78 | 23,200 |
| 14 Jun 2024 | 13.07 | 13.15 | 12.93 | 12.99 | 12.99 | 96,200 |
| 13 Jun 2024 | 12.94 | 13.04 | 12.87 | 12.89 | 12.89 | 32,700 |
| 12 Jun 2024 | 12.62 | 12.87 | 12.54 | 12.84 | 12.84 | 30,000 |
| 11 Jun 2024 | 12.77 | 12.94 | 12.77 | 12.85 | 12.85 | 21,900 |
| 10 Jun 2024 | 12.54 | 12.68 | 12.51 | 12.54 | 12.54 | 15,500 |
| 07 Jun 2024 | 12.50 | 12.50 | 12.33 | 12.42 | 12.42 | 6,200 |
| 06 Jun 2024 | 12.54 | 12.62 | 12.41 | 12.53 | 12.53 | 22,100 |
| 05 Jun 2024 | 12.58 | 12.63 | 12.53 | 12.53 | 12.53 | 5,700 |
| 04 Jun 2024 | 12.62 | 12.69 | 12.44 | 12.59 | 12.59 | 31,600 |
| 03 Jun 2024 | 12.31 | 12.69 | 12.31 | 12.47 | 12.47 | 58,900 |
| 31 May 2024 | 12.62 | 12.68 | 12.29 | 12.31 | 12.31 | 17,400 |
| 30 May 2024 | 12.80 | 12.80 | 12.62 | 12.66 | 12.66 | 44,800 |
| 29 May 2024 | 12.82 | 12.86 | 12.75 | 12.81 | 12.81 | 38,800 |
| 28 May 2024 | 12.41 | 12.66 | 12.38 | 12.60 | 12.60 | 212,300 |
| 24 May 2024 | 12.40 | 12.40 | 12.31 | 12.32 | 12.32 | 13,600 |
| 23 May 2024 | 12.20 | 12.52 | 12.20 | 12.49 | 12.49 | 53,500 |
| 22 May 2024 | 11.98 | 12.14 | 11.94 | 12.10 | 12.10 | 11,100 |
| 21 May 2024 | 12.00 | 12.04 | 11.95 | 11.95 | 11.95 | 12,100 |
| 20 May 2024 | 11.82 | 12.12 | 11.82 | 12.11 | 12.11 | 76,200 |
| 17 May 2024 | 11.89 | 11.89 | 11.82 | 11.82 | 11.82 | 11,900 |
| 16 May 2024 | 11.87 | 11.96 | 11.85 | 11.96 | 11.96 | 18,200 |
| 15 May 2024 | 12.04 | 12.04 | 11.93 | 11.94 | 11.94 | 35,100 |
| 14 May 2024 | 12.23 | 12.24 | 12.10 | 12.10 | 12.10 | 20,500 |
| 13 May 2024 | 12.09 | 12.23 | 12.05 | 12.23 | 12.23 | 8,900 |
| 10 May 2024 | 12.08 | 12.16 | 12.08 | 12.13 | 12.13 | 39,600 |
| 09 May 2024 | 12.43 | 12.43 | 12.23 | 12.23 | 12.23 | 14,300 |
| 08 May 2024 | 12.53 | 12.57 | 12.37 | 12.40 | 12.40 | 48,000 |
| 07 May 2024 | 12.53 | 12.53 | 12.43 | 12.49 | 12.49 | 17,000 |
| 06 May 2024 | 12.72 | 12.72 | 12.58 | 12.58 | 12.58 | 9,700 |
| 03 May 2024 | 12.76 | 12.98 | 12.75 | 12.87 | 12.87 | 19,800 |
| 02 May 2024 | 12.98 | 13.06 | 12.92 | 12.96 | 12.96 | 24,900 |
| 01 May 2024 | 13.01 | 13.02 | 12.72 | 12.97 | 12.97 | 13,300 |
| 30 Apr 2024 | 12.85 | 12.98 | 12.75 | 12.97 | 12.97 | 24,100 |
| 29 Apr 2024 | 12.62 | 12.78 | 12.58 | 12.74 | 12.74 | 18,800 |
| 26 Apr 2024 | 12.69 | 12.71 | 12.57 | 12.66 | 12.66 | 29,600 |
| 25 Apr 2024 | 12.62 | 12.84 | 12.57 | 12.63 | 12.63 | 99,800 |
| 24 Apr 2024 | 12.49 | 12.59 | 12.46 | 12.49 | 12.49 | 47,100 |
| 23 Apr 2024 | 12.53 | 12.54 | 12.42 | 12.45 | 12.45 | 87,000 |
| 22 Apr 2024 | 12.81 | 12.86 | 12.49 | 12.62 | 12.62 | 19,800 |
| 19 Apr 2024 | 13.18 | 13.18 | 12.91 | 12.91 | 12.91 | 19,700 |
| 18 Apr 2024 | 13.33 | 13.33 | 13.06 | 13.28 | 13.28 | 34,400 |
| 17 Apr 2024 | 13.37 | 13.48 | 13.21 | 13.35 | 13.35 | 26,700 |
| 16 Apr 2024 | 13.21 | 13.45 | 13.20 | 13.40 | 13.40 | 39,200 |
| 15 Apr 2024 | 12.82 | 13.31 | 12.69 | 13.23 | 13.23 | 46,200 |
| 12 Apr 2024 | 12.98 | 13.20 | 12.86 | 13.09 | 13.09 | 101,400 |
| 11 Apr 2024 | 12.63 | 12.90 | 12.59 | 12.75 | 12.75 | 87,000 |
| 10 Apr 2024 | 12.49 | 12.64 | 12.36 | 12.58 | 12.58 | 51,800 |
| 09 Apr 2024 | 12.01 | 12.39 | 12.01 | 12.19 | 12.19 | 49,100 |
| 08 Apr 2024 | 12.12 | 12.12 | 12.03 | 12.08 | 12.08 | 37,500 |
| 05 Apr 2024 | 12.36 | 12.36 | 12.10 | 12.17 | 12.17 | 14,500 |
| 04 Apr 2024 | 11.89 | 12.38 | 11.89 | 12.37 | 12.37 | 113,800 |
| 03 Apr 2024 | 12.02 | 12.09 | 11.96 | 12.09 | 12.09 | 32,200 |
| 02 Apr 2024 | 12.09 | 12.10 | 12.00 | 12.07 | 12.07 | 63,100 |
| 01 Apr 2024 | 11.77 | 11.98 | 11.77 | 11.96 | 11.96 | 11,700 |
| 28 Mar 2024 | 11.93 | 11.95 | 11.77 | 11.82 | 11.82 | 25,300 |
| 27 Mar 2024 | 12.09 | 12.15 | 11.94 | 11.94 | 11.94 | 24,500 |
| 26 Mar 2024 | 12.28 | 12.28 | 12.14 | 12.21 | 12.21 | 63,800 |
| 25 Mar 2024 | 12.26 | 12.28 | 12.23 | 12.28 | 12.28 | 5,400 |
| 22 Mar 2024 | 11.92 | 12.19 | 11.92 | 12.19 | 12.19 | 27,700 |
| 21 Mar 2024 | 12.02 | 12.05 | 11.86 | 11.90 | 11.90 | 33,700 |
| 20 Mar 2024 | 12.41 | 12.41 | 12.10 | 12.13 | 12.13 | 19,500 |
| 19 Mar 2024 | 12.66 | 12.66 | 12.52 | 12.55 | 12.55 | 35,100 |
| 18 Mar 2024 | 12.75 | 12.79 | 12.64 | 12.66 | 12.66 | 18,800 |
| 15 Mar 2024 | 12.94 | 12.94 | 12.69 | 12.78 | 12.78 | 45,700 |
| 14 Mar 2024 | 12.52 | 12.86 | 12.50 | 12.75 | 12.75 | 50,500 |
| 13 Mar 2024 | 12.66 | 12.67 | 12.55 | 12.58 | 12.58 | 29,000 |
| 12 Mar 2024 | 12.75 | 12.80 | 12.66 | 12.69 | 12.69 | 27,500 |
| 11 Mar 2024 | 12.91 | 13.00 | 12.80 | 12.82 | 12.82 | 24,200 |
| 08 Mar 2024 | 12.89 | 12.89 | 12.75 | 12.87 | 12.87 | 32,000 |
| 07 Mar 2024 | 12.73 | 12.96 | 12.73 | 12.90 | 12.90 | 43,000 |
| 06 Mar 2024 | 12.89 | 13.02 | 12.77 | 12.87 | 12.87 | 29,100 |
| 05 Mar 2024 | 13.04 | 13.07 | 12.86 | 12.97 | 12.97 | 37,600 |
| 04 Mar 2024 | 13.05 | 13.07 | 12.93 | 12.99 | 12.99 | 5,900 |
| 01 Mar 2024 | 13.00 | 13.10 | 12.97 | 13.03 | 13.03 | 16,100 |
| 29 Feb 2024 | 12.94 | 13.09 | 12.94 | 12.97 | 12.97 | 48,500 |
| 28 Feb 2024 | 13.05 | 13.07 | 12.92 | 12.99 | 12.99 | 34,300 |
| 27 Feb 2024 | 13.10 | 13.23 | 13.07 | 13.07 | 13.07 | 23,200 |
| 26 Feb 2024 | 12.91 | 13.13 | 12.88 | 13.11 | 13.11 | 58,000 |
| 23 Feb 2024 | 13.00 | 13.03 | 12.88 | 12.98 | 12.98 | 12,400 |
| 22 Feb 2024 | 13.27 | 13.28 | 13.02 | 13.05 | 13.05 | 41,800 |
| 21 Feb 2024 | 13.58 | 13.59 | 13.43 | 13.43 | 13.43 | 24,100 |
| 20 Feb 2024 | 13.58 | 13.62 | 13.41 | 13.50 | 13.50 | 26,400 |
| 16 Feb 2024 | 13.31 | 13.45 | 13.30 | 13.41 | 13.41 | 13,500 |
| 15 Feb 2024 | 13.64 | 13.64 | 13.26 | 13.31 | 13.31 | 47,200 |
| 14 Feb 2024 | 13.90 | 13.94 | 13.78 | 13.78 | 13.78 | 15,300 |
| 13 Feb 2024 | 13.86 | 14.22 | 13.86 | 14.01 | 14.01 | 47,900 |
| 12 Feb 2024 | 13.73 | 13.75 | 13.56 | 13.68 | 13.68 | 14,300 |
| 09 Feb 2024 | 13.89 | 13.95 | 13.77 | 13.77 | 13.77 | 10,600 |
| 08 Feb 2024 | 13.85 | 14.00 | 13.84 | 13.86 | 13.86 | 31,400 |
| 07 Feb 2024 | 13.79 | 13.93 | 13.71 | 13.72 | 13.72 | 35,700 |
| 06 Feb 2024 | 13.96 | 14.07 | 13.92 | 13.93 | 13.93 | 14,500 |
| 05 Feb 2024 | 14.03 | 14.08 | 13.92 | 13.99 | 13.99 | 44,800 |
| 02 Feb 2024 | 14.08 | 14.08 | 13.73 | 13.81 | 13.81 | 69,600 |
| 01 Feb 2024 | 14.07 | 14.33 | 13.95 | 13.98 | 13.98 | 60,900 |
| 31 Jan 2024 | 13.65 | 13.95 | 13.50 | 13.93 | 13.93 | 29,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.