Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SKF Historical Prices

ProShares UltraShort Financials · daily open, high, low, close & volume

Trading days
249
Period high
33.06
Period low
20.90
Period change
-19.63%
DateOpenHighLowCloseChangeVolume
Nov 5, 202620.9422.5820.9022.57+5.52%56,545
Nov 4, 202622.0422.2921.3621.39-6.92%70,586
Nov 3, 202622.8223.1122.7922.98+1.30%46,000
Nov 2, 202623.0123.0122.5822.68-3.55%106,340
Oct 30, 202623.3023.6623.3023.52+1.64%41,582
Oct 29, 202623.3923.3922.9623.14-3.06%17,045
Oct 28, 202624.1224.1223.7723.87-0.75%8,193
Oct 27, 202623.7024.0723.6824.05+0.62%8,526
Oct 26, 202623.7323.9023.6923.90-0.49%5,482
Oct 23, 202623.7324.0823.7224.02+2.73%24,837
Oct 22, 202623.7823.7823.3823.38-2.15%32,510
Oct 21, 202623.9124.1723.8523.89-1.18%15,361
Oct 20, 202624.4924.4924.0624.18-2.22%19,788
Oct 19, 202624.4324.7324.4124.73+1.73%31,196
Oct 16, 202624.2024.5923.9024.31-0.94%23,921
Oct 15, 202624.9425.0624.4324.54-2.70%13,215
Oct 14, 202625.3825.6025.2225.22+1.20%42,348
Oct 13, 202624.4125.0724.4124.92+0.85%30,612
Oct 12, 202624.8024.8424.6024.71-1.08%28,769
Oct 9, 202625.5525.5524.9324.98-1.77%14,648
Oct 8, 202626.1126.1125.3525.43-1.74%19,243
Oct 7, 202626.0926.1825.8525.88+0.98%30,257
Oct 6, 202625.5725.7025.3925.63-0.50%22,196
Oct 5, 202626.2326.2925.6525.76-1.49%19,069
Oct 2, 202626.0626.3725.9326.15+0.19%40,975
Oct 1, 202626.3826.7426.0026.10-0.25%78,742
Sep 30, 202625.7026.1625.6426.16+2.25%31,631
Sep 29, 202625.4925.8225.4225.59+0.75%81,429
Sep 28, 202624.9425.4624.9425.40+2.25%29,261
Sep 25, 202625.0325.3024.8224.84-0.96%35,526
Sep 24, 202625.1225.3024.8625.08-0.04%25,207
Sep 23, 202625.1325.1324.6125.09+0.30%22,894
Sep 22, 202624.2125.2124.1825.02+4.03%23,977
Sep 21, 202623.8524.2023.8524.05-0.72%21,229
Sep 18, 202624.3624.5524.1724.22+0.04%18,309
Sep 17, 202623.8624.4223.8424.21+0.25%17,545
Sep 16, 202623.4724.5623.4724.15+3.07%120,268
Sep 15, 202623.2123.7223.2123.43+0.69%76,378
Sep 14, 202623.2123.4522.8623.27+0.74%20,478
Sep 11, 202622.8123.2922.8123.10-0.43%23,692
Sep 9, 202623.2023.4023.0423.20+0.75%8,872
Sep 8, 202622.6723.0322.6723.03+2.85%13,912
Sep 4, 202622.3622.5022.2722.39+1.63%17,312
Sep 3, 202622.1322.4122.0022.03-3.16%56,642
Sep 2, 202623.0023.0022.2722.75+0.31%64,208
Aug 31, 202622.4622.6822.4622.68+1.30%9,138
Aug 28, 202622.3222.4122.1522.39-0.62%17,130
Aug 27, 202622.4622.6322.2722.53+1.30%16,145
Aug 26, 202622.2122.3422.1422.24+0.20%15,271
Aug 25, 202622.4022.4122.1722.20-0.33%23,138
Aug 24, 202622.7322.7322.1422.27-2.41%57,395
Aug 21, 202623.0123.0122.7122.82-1.97%32,355
Aug 20, 202622.8723.2922.7423.28+2.06%25,988
Aug 19, 202622.5622.8322.3722.81+1.11%24,502
Aug 18, 202622.6722.6722.4722.56-0.70%52,154
Aug 17, 202622.3822.7222.3222.72+1.97%14,105
Aug 14, 202622.2222.3522.2222.28+0.45%24,702
Aug 13, 202622.2622.5622.1422.18-1.25%14,855
Aug 12, 202622.5022.6222.4022.46-0.45%2,397
Aug 11, 202622.3822.5622.3822.56+0.12%7,424
Aug 10, 202622.6022.6022.5422.54-0.60%2,086
Aug 7, 202622.7622.7622.5722.67+0.76%14,048
Aug 6, 202622.1422.6422.1422.50+0.67%12,466
Aug 5, 202622.1322.3922.1322.35-0.22%13,207
Aug 4, 202622.6822.6822.3622.40-1.93%6,264
Aug 3, 202622.9923.1122.7522.84-1.38%15,919
Jul 31, 202623.2423.2723.0723.16+0.30%3,979
Jul 30, 202623.2223.7523.0823.09-1.10%15,834
Jul 29, 202622.7623.4122.7623.35+3.12%31,015
Jul 28, 202623.0923.0922.6422.64-2.41%30,810
Jul 27, 202623.4423.4422.9923.20-2.13%8,158
Jul 24, 202624.0224.0223.6723.71-1.51%10,648
Jul 23, 202624.3324.3324.0724.07+0.92%20,294
Jul 22, 202623.7223.9423.7223.85+0.17%1,050
Jul 21, 202623.7824.0023.6523.81-0.21%3,365
Jul 20, 202623.7623.9523.6723.86+0.82%10,423
Jul 17, 202623.3823.7723.2023.67+1.75%11,404
Jul 16, 202623.3023.5523.2623.26-0.64%11,663
Jul 15, 202623.5423.5923.2223.41-1.31%15,126
Jul 14, 202623.9723.9723.2523.72-0.44%15,832
Jul 13, 202623.7924.0423.7523.82-1.22%22,117
Jul 10, 202623.9424.3523.9424.12-0.41%5,242
Jul 9, 202624.2324.3224.1124.22-2.06%21,976
Jul 8, 202624.1524.7324.1524.73+3.86%33,452
Jul 7, 202623.6123.8123.4223.81+0.10%29,801
Jul 6, 202624.0524.2123.7523.79-1.67%14,380
Jul 2, 202624.6224.6724.1924.19-2.97%42,363
Jul 1, 202625.7825.8324.6324.93-4.30%21,311
Jun 30, 202625.8526.0625.8526.05+0.41%5,090
Jun 29, 202625.8525.9525.7425.94-0.52%13,948
Jun 26, 202626.2326.2625.8426.08-0.42%11,637
Jun 25, 202625.6126.2125.1426.19+1.12%13,973
Jun 24, 202626.0026.0025.5925.90-0.27%8,770
Jun 23, 202626.2726.2725.9125.97-0.73%5,757
Jun 22, 202626.1426.2225.9126.16-1.13%8,298
Jun 18, 202625.4326.5225.4326.46+2.00%18,491
Jun 17, 202625.5826.0825.1925.94+1.05%25,904
Jun 16, 202626.0226.0925.5925.67-2.95%21,436
Jun 15, 202626.2026.5126.0726.45-0.75%11,525
Jun 12, 202626.9927.1126.4726.65-2.75%16,708
Jun 11, 202627.7727.9027.2427.40-1.43%10,228
Jun 10, 202627.4927.8127.2927.80+0.85%11,629
Jun 9, 202627.8227.9527.4627.57-1.76%8,377
Jun 8, 202627.6728.0627.6128.06+1.15%22,629
Jun 5, 202627.7127.9427.5327.74-0.18%20,458
Jun 4, 202628.8428.8427.7027.79-5.09%11,165
Jun 3, 202629.0829.6728.9929.28+2.34%17,788
Jun 2, 202628.5728.9928.4928.61-0.14%6,260
Jun 1, 202628.8328.8928.5928.65+0.51%7,807
May 29, 202628.7628.7628.3428.50-1.01%6,892
May 28, 202629.0229.0228.6028.79+0.61%5,530
May 27, 202628.1028.7128.0728.62+1.81%9,288
May 26, 202627.8828.2927.7828.11+0.14%12,260
May 22, 202628.0728.1028.0028.07-0.56%3,822
May 21, 202628.4228.6128.1728.23-0.45%22,231
May 20, 202628.8029.0428.2828.36-1.91%17,637
May 19, 202628.3228.9928.2228.91+2.34%35,379
May 18, 202628.9128.9128.2328.25-2.32%64,606
May 15, 202628.6728.9928.5628.92+0.66%19,914
May 14, 202628.7728.8828.5828.73-1.03%33,745
May 13, 202628.9729.0928.7529.03+2.22%24,954
May 12, 202628.7429.2028.3028.40-1.56%17,081
May 11, 202628.6929.0028.6228.85+0.24%16,839
May 8, 202628.4828.8428.4228.78+1.34%13,636
May 7, 202628.1528.4727.9428.40+1.07%22,568
May 6, 202627.8228.1427.7128.10-1.02%8,116
May 5, 202628.3928.5828.2328.39+0.18%8,840
May 4, 202628.0328.4027.7328.34+1.32%7,989
May 1, 202627.4027.9727.3027.97+0.76%32,389
Apr 30, 202628.3328.7327.6527.76-0.72%28,683
Apr 29, 202627.6828.1027.6027.96-0.17%13,594
Apr 28, 202627.6028.0127.5428.01-0.22%12,003
Apr 27, 202628.4028.4028.0028.07-1.41%15,458
Apr 24, 202628.3028.4728.2728.47+1.35%21,520
Apr 23, 202627.7228.5527.6928.09+1.78%23,963
Apr 22, 202627.4127.7127.2027.60+0.22%17,899
Apr 21, 202627.1127.5526.6027.54+1.36%98,762
Apr 20, 202627.3227.3227.0627.17-0.55%25,563
Apr 17, 202627.3727.4126.7827.32-1.48%42,444
Apr 16, 202627.5927.7727.3727.73+0.47%36,538
Apr 15, 202627.5827.8227.4427.60-1.50%15,076
Apr 14, 202628.2328.4027.8928.02-0.43%30,864
Apr 13, 202629.4329.5428.1428.14-3.40%45,365
Apr 10, 202628.5729.2728.5729.13+2.21%16,875
Apr 9, 202628.8829.0228.2828.50-0.56%25,200
Apr 8, 202628.8228.8828.3728.66-5.32%86,209
Apr 7, 202630.5230.6130.1830.27+0.07%25,633
Apr 6, 202630.8230.8230.1530.25-1.27%15,698
Apr 2, 202631.7231.7230.5830.64-0.58%21,576
Apr 1, 202630.2930.9930.2230.82+0.06%91,549
Mar 31, 202631.3231.9330.7230.80-4.38%58,413
Mar 30, 202632.3932.5431.7132.21-2.16%78,087
Mar 27, 202631.5933.0631.5932.92+5.04%67,780
Mar 26, 202631.3131.5330.7831.34+1.36%29,904
Mar 25, 202630.6331.2630.2430.92-0.74%33,480
Mar 24, 202631.7931.7930.7931.15-0.10%53,989
Mar 23, 202630.6831.1930.3831.18-1.70%49,763
Mar 20, 202631.9432.0831.3831.72-0.35%47,751
Mar 19, 202632.2932.3831.5731.83-0.03%78,552
Mar 18, 202631.2531.8530.9331.84+2.58%62,740
Mar 17, 202631.1131.1130.2931.04-1.18%44,823
Mar 16, 202631.4431.6330.8831.41-1.78%70,198
Mar 13, 202631.7031.9831.1631.98-0.03%109,990
Mar 12, 202631.9232.0431.5031.99+3.29%105,459
Mar 11, 202630.7031.4130.4130.97+1.81%69,901
Mar 10, 202630.1030.7529.7930.42+0.93%62,307
Mar 9, 202630.4731.4229.9030.14+1.14%62,115
Mar 6, 202629.8430.7129.7629.80+2.65%74,193
Mar 5, 202628.9329.3628.4629.03+1.19%31,095
Mar 4, 202629.0429.1828.5928.69-1.14%47,444
Mar 3, 202630.2130.2928.7029.02+0.24%102,567
Mar 2, 202629.8729.8728.5928.95+0.63%67,608
Feb 27, 202628.4729.2028.2628.77+4.01%59,081
Feb 26, 202628.3228.3227.5327.66-2.40%46,293
Feb 25, 202629.1329.1328.3128.34-3.47%54,034
Feb 24, 202630.0030.1729.1429.36-0.91%43,579
Feb 23, 202627.8929.6827.8929.63+6.93%82,258
Feb 20, 202628.1428.3827.7127.71-1.39%17,111
Feb 19, 202628.0028.4627.9728.10+1.74%17,367
Feb 18, 202627.7227.7227.4827.62-1.48%12,407
Feb 17, 202628.4828.4827.8028.03-1.94%13,989
Feb 13, 202628.6228.8828.3228.59+0.25%19,263
Feb 12, 202627.3228.7427.0828.52+4.05%37,261
Feb 11, 202626.4427.4126.3827.41+2.93%16,067
Feb 10, 202626.3727.0126.0426.63+1.53%6,287
Feb 9, 202626.0326.2325.8426.23+1.23%7,512
Feb 6, 202626.0226.1025.8425.91-3.72%13,364
Feb 5, 202626.4427.0026.2426.91+2.48%12,776
Feb 4, 202626.5926.7126.0526.26-1.42%16,917
Feb 3, 202626.5226.9526.0926.64+1.80%22,463
Feb 2, 202626.8126.8126.1026.17-2.09%5,591
Jan 30, 202626.8727.1026.5726.73+0.48%24,383
Jan 29, 202626.7227.0526.5326.60-2.10%39,858
Jan 28, 202627.1227.3227.0027.17+0.07%17,857
Jan 27, 202627.0327.2527.0327.15+1.59%10,943
Jan 26, 202627.0027.0026.6826.73-1.35%6,187
Jan 23, 202626.6827.2226.6827.09+2.84%30,928
Jan 22, 202626.3926.4526.1226.34-1.20%83,287
Jan 21, 202626.8226.8226.3126.66-0.95%12,897
Jan 20, 202626.4827.0126.1026.91+4.61%28,859
Jan 16, 202625.8925.8925.4425.73-0.31%9,755
Jan 15, 202626.0626.0625.4825.81-0.81%20,099
Jan 14, 202626.1726.4125.9826.02+0.48%29,927
Jan 13, 202625.3825.9625.3825.90+3.75%24,244
Jan 12, 202625.2225.2824.9524.96+1.77%12,736
Jan 9, 202624.3124.5424.3124.52+0.59%8,255
Jan 8, 202624.5024.5124.0924.38-0.96%12,336
Jan 7, 202623.9724.6823.9724.62+2.91%8,464
Jan 6, 202624.2424.2823.8823.92-1.16%12,837
Jan 5, 202625.2525.2523.8624.20-4.12%78,900
Jan 2, 202625.2025.6825.2025.24-0.71%15,741
Dec 31, 202525.1525.4225.0625.42+1.60%8,829
Dec 30, 202524.6925.0324.6925.02+0.56%20,186
Dec 29, 202524.6624.9224.6624.88+1.10%13,834
Dec 26, 202524.6024.7424.5424.61+0.44%12,155
Dec 24, 202524.8024.8024.3524.50-2.30%6,077
Dec 23, 202525.0825.1124.9825.08-0.43%9,213
Dec 22, 202525.5925.5925.1025.19-2.33%21,016
Dec 19, 202526.0026.0125.6825.79-1.26%7,300
Dec 18, 202525.7626.2125.6826.12+0.38%9,478
Dec 17, 202525.7426.0325.6326.02+0.15%6,928
Dec 16, 202525.5726.1025.5425.98+1.37%10,402
Dec 15, 202525.4225.7625.3525.63-0.28%12,868
Dec 12, 202525.7225.8725.4625.70-0.08%12,519
Dec 11, 202526.7226.7225.6525.72-3.74%16,846
Dec 10, 202527.3627.3626.6226.72-2.16%7,479
Dec 9, 202526.8027.3526.6827.31+0.70%12,349
Dec 8, 202527.0227.2927.0227.12+0.93%4,571
Dec 5, 202526.7626.8826.7026.87-0.11%3,138
Dec 4, 202526.8827.0126.7026.90-0.41%4,255
Dec 3, 202527.5727.5726.9627.01-2.53%12,400
Dec 2, 202527.7227.9027.4327.71-0.03%4,714
Dec 1, 202527.4627.7327.2127.72+1.87%7,282
Nov 28, 202527.4127.4127.0327.21-1.15%12,586
Nov 26, 202527.9427.9427.4027.53-1.60%13,568
Nov 25, 202528.2528.7127.9427.98-2.48%20,370
Nov 24, 202528.9529.2428.6828.69-0.94%13,843
Nov 21, 202529.3529.5528.7528.96-2.12%18,278
Nov 20, 202528.5929.6028.1729.59+1.82%51,796
Nov 19, 202529.2129.4629.0529.06-0.67%17,434
Nov 18, 202529.4929.5228.8729.26+0.10%25,274
Nov 17, 202528.1729.3428.1629.23+3.96%21,030
Nov 14, 202527.8828.2627.8228.11+1.94%13,469
Nov 13, 202526.9627.5926.8427.58+2.69%11,443
Nov 12, 202527.3727.3726.6526.86-1.78%13,692
Nov 11, 202527.4627.6327.1927.34-0.81%19,066
Nov 10, 202527.4927.8327.4327.57-0.70%12,619
Nov 7, 202528.3528.4327.7627.76-1.14%9,176
Nov 6, 202527.9828.3827.9328.08+0.47%13,109

Daily open, high, low, close and volume for ProShares UltraShort Financials (SKF). Showing 249 trading days. Unadjusted prices.