Get the Stockscreener App
33.09
0.03%
-0.02
Proshares Short S P 500 1 X Shares Stock (SH) Price History
The historical daily chart and data for Proshares Short S P 500 1 X Shares stock (SH), adjusted for splits and dividends, show that the latest closing stock price as of May 27, 2026, is $33.09.
- Proshares Short S P 500 1 X Shares all-time high stock price is $57.44, occurred on November 10, 2023.
- The lowest Proshares Short S P 500 1 X Shares stock price recorded was $10.58 on November 06, 2024. Since then, Proshares Short S P 500 1 X Shares's stock price has risen over 212.76% to $33.09 now.
- The 52-week high stock price for SH is $42.35, representing a 28.00% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for SH is $33.03, indicating a -0.18% decrease from the current share price, occurred on May 26, 2026.
- The closing price of Proshares Short S P 500 1 X Shares (SH) stock in the beginning of 2025 was $13.54. The stock closed the year at $16.03, a gain of over 18.39% for the year.
The table below shows more information about SH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2026 | $33.21 | $33.07 | $0.1398 | 5,752,284.0 | -0.06% |
| May 26, 2026 | $33.20 | $33.03 | $0.1682 | 4,717,399.0 | -0.60% |
| May 22, 2026 | $33.37 | $33.17 | $0.195 | 9,501,351.0 | -0.33% |
| May 21, 2026 | $33.67 | $33.33 | $0.345 | 11,467,165.0 | -0.21% |
| May 20, 2026 | $33.83 | $33.46 | $0.365 | 11,795,663.0 | -1.01% |
| May 19, 2026 | $33.92 | $33.65 | $0.28 | 9,459,251.0 | +0.65% |
| May 18, 2026 | $33.83 | $33.47 | $0.3603 | 13,408,363.0 | +0.15% |
| May 15, 2026 | $33.62 | $33.38 | $0.24 | 7,970,344.0 | +1.27% |
| May 14, 2026 | $33.36 | $33.08 | $0.2779 | 5,527,449.0 | -0.81% |
| May 13, 2026 | $33.72 | $33.33 | $0.3814 | 5,314,184.0 | -0.54% |
| May 12, 2026 | $33.88 | $33.56 | $0.32 | 6,206,160.0 | +0.18% |
| May 11, 2026 | $33.66 | $33.46 | $0.20 | 7,333,593.0 | -0.24% |
| May 08, 2026 | $33.74 | $33.59 | $0.155 | 7,064,121.0 | -0.74% |
| May 07, 2026 | $33.94 | $33.65 | $0.2892 | 10,345,913.0 | +0.33% |
| May 06, 2026 | $34.04 | $33.72 | $0.3193 | 8,832,056.0 | -1.37% |
| May 05, 2026 | $34.33 | $34.16 | $0.165 | 7,561,805.0 | -0.78% |
| May 04, 2026 | $34.63 | $34.30 | $0.335 | 11,673,518.0 | +0.38% |
| May 01, 2026 | $34.37 | $34.16 | $0.21 | 9,813,843.0 | -0.26% |
| Apr 30, 2026 | $34.83 | $34.38 | $0.4501 | 6,182,822.0 | -0.95% |
| Apr 29, 2026 | $34.93 | $34.75 | $0.1799 | 8,595,595.0 | +0.03% |
| Apr 28, 2026 | $34.89 | $34.70 | $0.1851 | 6,528,127.0 | +0.52% |
Proshares Short S P 500 1 X Shares Stock (SH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Proshares Short S P 500 1 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Proshares Short S P 500 1 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Proshares Short S P 500 1 X Shares Stock (SH) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $34.63 | $33.03 | $1.60 | 153,744,462.0 | -3.95% |
| Apr, 2026 | $38.24 | $34.38 | $3.86 | 237,850,618.0 | -9.17% |
| Mar, 2026 | $39.20 | $35.98 | $3.22 | 409,153,012.0 | +5.07% |
| Feb, 2026 | $36.60 | $35.42 | $1.18 | 172,425,056.0 | +1.18% |
| Jan, 2026 | $36.41 | $35.34 | $1.07 | 129,361,047.0 | -0.97% |
Proshares Short S P 500 1 X Shares Stock (SH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $37.11 | $35.50 | $1.61 | 99,386,389.0 | -1.62% |
| Nov, 2025 | $38.12 | $36.08 | $2.04 | 173,957,961.0 | +0.22% |
| Oct, 2025 | $37.77 | $35.85 | $1.92 | 178,346,855.0 | -1.87% |
| Sep, 2025 | $39.09 | $36.93 | $2.16 | 88,488,090.0 | -3.95% |
| Aug, 2025 | $39.85 | $38.19 | $1.66 | 78,919,010.0 | -1.46% |
| Jul, 2025 | $39.84 | $38.56 | $1.27 | 98,070,957.0 | -1.59% |
| Jun, 2025 | $42.23 | $39.59 | $2.64 | 98,295,941.0 | -5.37% |
| May, 2025 | $44.29 | $41.40 | $2.89 | 107,181,253.0 | -5.54% |
| Apr, 2025 | $51.37 | $43.92 | $7.45 | 263,747,820.0 | -0.38% |
| Mar, 2025 | $45.67 | $42.01 | $3.66 | 169,478,742.0 | +5.49% |
| Feb, 2025 | $43.09 | $40.85 | $2.24 | 83,930,465.0 | +1.81% |
| Jan, 2025 | $43.25 | $40.84 | $2.41 | 94,467,364.0 | -2.10% |
Proshares Short S P 500 1 X Shares Stock (SH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $43.39 | $41.17 | $2.22 | 71,309,912.0 | +0.91% |
| Nov, 2024 | $44.16 | $41.75 | $2.41 | 112,161,447.5 | -5.04% |
| Oct, 2024 | $44.04 | $42.60 | $1.44 | 152,265,320.8 | +1.47% |
| Sep, 2024 | $46.64 | $43.24 | $3.40 | 185,001,142.0 | -2.69% |
| Aug, 2024 | $48.96 | $44.48 | $4.48 | 181,718,180.5 | -1.85% |
| Jul, 2024 | $46.46 | $44.12 | $2.34 | 151,680,509.0 | -0.44% |
| Jun, 2024 | $48.18 | $45.12 | $3.06 | 87,387,325.8 | -4.44% |
| May, 2024 | $50.08 | $47.12 | $2.96 | 97,547,704.8 | -3.94% |
| Apr, 2024 | $50.48 | $47.34 | $3.14 | 124,466,360.0 | +4.81% |
| Mar, 2024 | $49.60 | $47.24 | $2.36 | 90,650,679.8 | -3.66% |
| Feb, 2024 | $51.40 | $48.96 | $2.44 | 107,809,666.5 | -4.28% |
| Jan, 2024 | $53.00 | $50.56 | $2.44 | 110,187,415.0 | -1.00% |
0.73%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):