NYSEArca - Delayed Quote
USD
ProShares UltraShort Consumer Staples (SZK)
18.22
-0.51
(-2.75%)
At close: October 30 at 3:55:15 PM EDT
Trade SZK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.03
18.22
18.03
18.22
18.22
900
Oct 29, 2026
18.96
18.96
18.73
18.73
18.73
5,000
Oct 28, 2026
19.30
19.30
19.23
19.27
19.27
5,100
Oct 27, 2026
18.96
19.13
18.96
19.09
19.09
4,700
Oct 26, 2026
18.75
18.75
18.75
18.75
18.75
100
Oct 23, 2026
18.28
18.67
18.28
18.61
18.61
1,500
Oct 22, 2026
17.97
18.04
17.97
17.97
17.97
1,100
Oct 21, 2026
19.10
19.20
19.10
19.20
19.20
1,600
Oct 20, 2026
19.00
19.00
18.96
18.96
18.96
6,600
Oct 19, 2026
19.08
19.14
19.08
19.14
19.14
2,600
Oct 16, 2026
18.92
19.11
18.90
18.96
18.96
8,300
Oct 15, 2026
18.75
19.42
18.75
19.34
19.34
5,200
Oct 14, 2026
20.26
20.32
19.67
19.67
19.67
11,200
Oct 13, 2026
20.52
20.60
20.16
20.59
20.59
10,700
Oct 12, 2026
20.73
20.73
20.49
20.51
20.51
9,600
Oct 9, 2026
21.09
21.09
20.92
20.99
20.99
7,900
Oct 8, 2026
21.41
21.41
20.16
20.94
20.94
11,900
Oct 7, 2026
21.84
21.84
21.84
21.84
21.84
1,300
Oct 6, 2026
21.81
21.81
21.79
21.79
21.79
700
Oct 5, 2026
22.52
22.52
22.17
22.23
22.23
3,800
Oct 2, 2026
22.28
22.63
22.28
22.46
22.46
2,300
Oct 1, 2026
22.54
22.57
22.49
22.57
22.57
2,500
Sep 30, 2026
21.77
22.35
21.77
22.35
22.35
4,000
Sep 29, 2026
21.77
21.77
21.77
21.77
21.77
1,000
Sep 28, 2026
21.87
21.87
21.45
21.49
21.49
1,500
Sep 25, 2026
21.91
21.91
21.59
21.59
21.59
5,600
Sep 24, 2026
21.30
21.72
21.30
21.72
21.72
4,100
Sep 23, 2026
0.827
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
21.43
21.43
21.42
21.42
21.42
1,000
Sep 22, 2026
22.20
22.22
22.08
22.08
21.25
174,300
Sep 21, 2026
22.43
22.60
22.32
22.55
21.71
6,300
Sep 18, 2026
22.23
22.27
22.23
22.27
21.44
400
Sep 17, 2026
21.74
22.02
21.74
21.94
21.12
900
Sep 16, 2026
22.02
22.02
21.35
22.00
21.18
6,200
Sep 15, 2026
21.70
21.87
21.70
21.82
21.00
7,900
Sep 14, 2026
21.37
21.55
21.24
21.44
20.64
16,100
Sep 11, 2026
22.10
22.10
22.00
22.00
21.18
400
Sep 10, 2026
21.92
22.13
21.92
22.13
21.30
1,500
Sep 9, 2026
21.70
22.24
21.70
22.17
21.34
2,700
Sep 8, 2026
21.27
21.64
21.27
21.64
20.83
200
Sep 4, 2026
21.21
21.35
21.21
21.35
20.55
100
Sep 3, 2026
21.00
21.02
20.95
21.02
20.23
1,900
Sep 2, 2026
20.85
20.85
20.85
20.85
20.07
100
Sep 1, 2026
21.06
21.53
21.01
21.01
20.22
1,100
Aug 31, 2026
21.09
21.09
21.09
21.09
20.30
100
Aug 28, 2026
20.90
20.90
20.89
20.89
20.11
300
Aug 27, 2026
20.97
21.03
20.95
21.03
20.24
1,600
Aug 26, 2026
20.42
20.45
20.42
20.45
19.68
500
Aug 25, 2026
20.40
20.40
20.35
20.35
19.59
1,000
Aug 24, 2026
20.67
20.67
19.96
19.96
19.21
2,400
Aug 21, 2026
20.64
20.64
20.64
20.64
19.87
200
Aug 20, 2026
21.15
21.15
20.69
20.89
20.11
1,300
Aug 19, 2026
20.38
20.38
20.38
20.38
19.62
200
Aug 18, 2026
21.00
21.00
20.62
20.77
19.99
2,900
Aug 17, 2026
21.18
21.28
21.18
21.22
20.43
1,200
Aug 14, 2026
20.53
20.60
20.53
20.58
19.81
700
Aug 13, 2026
20.64
20.64
20.56
20.60
19.83
300
Aug 12, 2026
21.35
21.35
21.00
21.04
20.25
1,500
Aug 11, 2026
21.23
21.23
21.23
21.23
20.43
100
Aug 10, 2026
21.08
21.16
21.08
21.16
20.37
300
Aug 7, 2026
21.12
21.12
21.01
21.01
20.22
200
Aug 6, 2026
20.63
21.16
20.63
21.05
20.26
600
Aug 5, 2026
20.85
20.85
20.85
20.85
20.07
100
Aug 4, 2026
21.47
21.47
20.90
20.90
20.12
500
Aug 3, 2026
21.11
21.11
21.08
21.08
20.29
300
Jul 31, 2026
20.98
20.98
20.98
20.98
20.19
700
Jul 30, 2026
20.71
20.83
20.65
20.80
20.02
6,900
Jul 29, 2026
20.27
20.27
19.72
19.90
19.15
11,600
Jul 28, 2026
20.06
20.06
20.00
20.04
19.29
3,500
Jul 27, 2026
20.86
20.86
20.86
20.86
20.08
400
Jul 24, 2026
21.52
21.59
21.47
21.52
20.71
2,500
Jul 23, 2026
21.69
22.15
21.69
22.00
21.18
1,200
Jul 22, 2026
21.31
21.35
21.31
21.35
20.55
600
Jul 21, 2026
21.47
21.52
21.47
21.50
20.69
7,800
Jul 20, 2026
21.03
21.23
21.03
21.16
20.37
6,300
Jul 17, 2026
20.95
21.00
20.73
20.94
20.16
10,700
Jul 16, 2026
21.06
21.06
20.68
20.71
19.93
7,300
Jul 15, 2026
21.92
21.92
21.92
21.92
21.10
100
Jul 14, 2026
21.83
21.83
21.83
21.83
21.01
200
Jul 13, 2026
21.20
21.26
21.20
21.26
20.46
500
Jul 10, 2026
21.60
21.60
21.54
21.54
20.73
500
Jul 9, 2026
21.82
22.00
21.82
22.00
21.18
800
Jul 8, 2026
21.30
21.31
21.19
21.31
20.51
800
Jul 7, 2026
20.64
21.10
20.64
21.09
20.30
1,600
Jul 6, 2026
21.60
21.87
21.51
21.51
20.70
1,700
Jul 2, 2026
21.54
21.54
21.03
21.03
20.24
400
Jul 1, 2026
22.04
22.13
21.98
21.98
21.16
1,300
Jun 30, 2026
21.62
22.15
21.62
22.02
21.20
800
Jun 29, 2026
21.10
21.41
21.10
21.41
20.61
300
Jun 26, 2026
21.19
21.19
21.16
21.16
20.37
100
Jun 25, 2026
21.17
21.62
21.17
21.57
20.76
1,800
Jun 24, 2026
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
21.34
21.34
21.34
21.34
20.54
500
Jun 23, 2026
21.83
21.92
21.72
21.79
20.85
3,300
Jun 22, 2026
22.57
22.60
22.57
22.60
21.63
3,200
Jun 18, 2026
22.42
22.42
22.33
22.33
21.37
1,000
Jun 17, 2026
21.59
22.20
21.55
22.07
21.12
2,300
Jun 16, 2026
21.14
21.21
21.09
21.19
20.28
2,200
Jun 15, 2026
21.14
21.28
21.14
21.20
20.29
1,700
Jun 12, 2026
21.15
21.15
21.12
21.12
20.21
2,700
Jun 11, 2026
21.05
21.28
21.01
21.28
20.36
2,600
Jun 10, 2026
21.72
21.72
21.20
21.21
20.30
4,900
Jun 9, 2026
22.33
22.33
21.89
21.89
20.95
500
Jun 8, 2026
22.27
22.44
22.27
22.41
21.44
2,800
Jun 5, 2026
22.20
22.20
22.20
22.20
21.24
100
Jun 4, 2026
23.07
23.07
23.03
23.03
22.04
900
Jun 3, 2026
22.79
22.96
22.66
22.96
21.97
1,500
Jun 2, 2026
23.17
23.19
23.10
23.10
22.10
1,800
Jun 1, 2026
22.57
23.15
22.57
23.05
22.06
3,400
May 29, 2026
22.21
22.59
22.21
22.50
21.53
1,800
May 28, 2026
1:2
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
21.68
21.71
21.68
21.71
20.77
700
May 27, 2026
21.54
21.60
21.50
21.60
20.67
300
May 26, 2026
21.68
22.18
21.68
22.18
21.22
2,800
May 22, 2026
21.44
21.52
21.44
21.52
20.59
450
May 21, 2026
22.14
22.22
21.52
21.58
20.65
2,300
May 20, 2026
21.00
21.16
21.00
21.16
20.25
600
May 19, 2026
20.98
20.98
20.86
20.96
20.06
900
May 18, 2026
21.24
21.24
20.98
21.00
20.09
2,050
May 15, 2026
19.90
21.56
19.90
21.56
20.63
750
May 14, 2026
21.34
21.42
21.34
21.42
20.50
150
May 13, 2026
21.52
21.54
21.52
21.54
20.61
250
May 12, 2026
21.80
21.80
21.38
21.60
20.67
2,300
May 11, 2026
22.26
22.36
22.22
22.22
21.26
2,450
May 8, 2026
21.58
21.78
21.58
21.78
20.84
600
May 7, 2026
22.02
22.22
21.84
21.84
20.90
600
May 6, 2026
21.92
21.92
21.68
21.74
20.80
300
May 5, 2026
21.90
21.90
21.84
21.84
20.90
250
May 4, 2026
21.92
22.26
21.88
22.16
21.20
1,200
May 1, 2026
21.46
21.82
21.36
21.76
20.82
550
Apr 30, 2026
22.02
22.02
21.54
21.64
20.71
3,100
Apr 29, 2026
22.48
22.64
22.48
22.48
21.51
2,250
Apr 28, 2026
22.36
22.62
22.14
22.34
21.38
2,200
Apr 27, 2026
22.30
22.70
22.30
22.70
21.72
2,250
Apr 24, 2026
22.22
22.36
22.22
22.26
21.30
700
Apr 23, 2026
22.12
22.12
22.12
22.12
21.17
350
Apr 22, 2026
22.82
22.92
22.66
22.84
21.86
900
Apr 21, 2026
22.94
22.98
22.86
22.98
21.99
650
Apr 20, 2026
22.64
22.78
22.44
22.74
21.76
2,700
Apr 17, 2026
23.46
23.46
22.60
22.64
21.66
2,000
Apr 16, 2026
23.12
23.32
23.12
23.24
22.24
8,550
Apr 15, 2026
23.24
23.64
23.24
23.44
22.43
300
Apr 14, 2026
23.52
23.62
23.12
23.16
22.16
1,450
Apr 13, 2026
23.14
23.14
23.14
23.14
22.14
250
Apr 10, 2026
21.98
22.72
21.98
22.72
21.74
450
Apr 9, 2026
22.26
22.26
21.98
22.04
21.09
2,200
Apr 8, 2026
23.08
23.08
22.48
22.48
21.51
550
Apr 7, 2026
22.88
23.28
22.86
23.28
22.28
2,200
Apr 6, 2026
22.84
22.94
22.56
22.56
21.59
2,750
Apr 2, 2026
23.06
23.06
22.96
22.96
21.97
1,000
Apr 1, 2026
23.48
23.48
22.98
23.10
22.10
6,750
Mar 31, 2026
23.02
23.26
22.88
22.90
21.91
6,600
Mar 30, 2026
23.02
23.06
22.58
22.94
21.95
9,350
Mar 27, 2026
23.90
23.90
22.84
22.98
21.99
8,500
Mar 26, 2026
22.86
23.34
22.72
23.30
22.30
2,150
Mar 25, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
23.06
23.32
23.06
23.12
22.12
3,900
Mar 24, 2026
22.94
23.44
22.94
23.44
22.38
38,750
Mar 23, 2026
22.88
23.28
22.88
23.28
22.23
3,450
Mar 20, 2026
23.28
23.62
23.02
23.54
22.48
4,450
Mar 19, 2026
22.90
23.14
22.82
23.10
22.06
2,050
Mar 18, 2026
22.14
22.76
22.14
22.76
21.73
3,900
Mar 17, 2026
21.20
21.72
21.20
21.72
20.74
850
Mar 16, 2026
21.58
21.60
21.52
21.52
20.55
650
Mar 13, 2026
21.62
21.66
21.52
21.60
20.62
6,650
Mar 12, 2026
21.84
21.92
21.76
21.92
20.93
9,250
Mar 11, 2026
21.32
21.74
21.32
21.72
20.74
850
Mar 10, 2026
21.28
21.32
20.78
21.16
20.20
6,000
Mar 9, 2026
21.44
21.64
21.00
21.06
20.11
47,750
Mar 6, 2026
21.72
21.74
21.08
21.12
20.16
3,900
Mar 5, 2026
20.80
21.32
20.80
21.26
20.30
5,550
Mar 4, 2026
20.18
20.54
20.18
20.42
19.50
3,150
Mar 3, 2026
20.00
20.42
19.84
20.22
19.31
9,050
Mar 2, 2026
20.64
20.64
19.38
19.76
18.87
10,900
Feb 27, 2026
19.46
19.50
19.20
19.22
18.35
7,400
Feb 26, 2026
19.76
19.82
19.60
19.72
18.83
13,600
Feb 25, 2026
19.56
19.92
19.56
19.62
18.73
4,050
Feb 24, 2026
19.72
19.72
19.24
19.24
18.37
9,450
Feb 23, 2026
19.96
20.04
19.52
19.66
18.77
11,700
Feb 20, 2026
20.30
20.38
19.90
20.12
19.21
12,100
Feb 19, 2026
19.96
20.30
19.96
20.20
19.29
19,200
Feb 18, 2026
19.98
20.06
19.86
20.00
19.10
18,700
Feb 17, 2026
19.32
20.12
19.32
19.92
19.02
14,900
Feb 13, 2026
19.78
19.80
19.20
19.42
18.54
13,000
Feb 12, 2026
19.94
19.94
18.40
19.48
18.60
13,450
Feb 11, 2026
20.40
20.40
19.78
19.82
18.92
3,850
Feb 10, 2026
20.50
20.52
20.24
20.46
19.53
3,900
Feb 9, 2026
20.26
20.48
20.14
20.16
19.25
10,150
Feb 6, 2026
21.58
21.58
20.00
20.10
19.19
101,300
Feb 5, 2026
20.30
20.64
20.30
20.56
19.63
6,050
Feb 4, 2026
20.98
20.98
20.32
20.52
19.59
4,150
Feb 3, 2026
21.68
21.68
20.82
21.00
20.05
4,350
Feb 2, 2026
22.32
22.32
21.70
21.76
20.78
3,150
Jan 30, 2026
22.86
22.86
22.28
22.28
21.27
3,200
Jan 29, 2026
22.68
23.08
22.68
23.06
22.02
1,450
Jan 28, 2026
22.92
23.00
22.84
22.84
21.81
850
Jan 27, 2026
22.74
22.74
22.40
22.40
21.39
1,550
Jan 26, 2026
22.38
22.64
22.38
22.58
21.56
1,100
Jan 23, 2026
23.08
23.08
22.54
22.54
21.52
3,250
Jan 22, 2026
22.76
22.98
22.76
22.98
21.94
4,100
Jan 21, 2026
22.92
23.00
22.76
22.78
21.75
1,050
Jan 20, 2026
22.90
23.26
22.80
22.82
21.79
2,350
Jan 16, 2026
23.00
23.18
22.90
22.96
21.92
1,900
Jan 15, 2026
23.04
23.04
22.76
22.80
21.77
1,600
Jan 14, 2026
23.30
23.30
22.84
22.88
21.85
4,750
Jan 13, 2026
24.16
24.16
23.44
23.48
22.42
2,600
Jan 12, 2026
24.40
24.40
23.96
24.04
22.95
5,350
Jan 9, 2026
25.04
25.04
24.58
24.58
23.47
1,500
Jan 8, 2026
26.40
26.40
24.92
25.14
24.00
4,500
Jan 7, 2026
26.22
26.36
26.14
26.36
25.17
3,700
Jan 6, 2026
25.74
25.76
25.70
25.76
24.59
700
Jan 5, 2026
26.00
26.26
25.72
25.90
24.73
5,500
Jan 2, 2026
25.70
25.70
25.50
25.66
24.50
700
Dec 31, 2025
25.64
25.70
25.64
25.70
24.54
600
Dec 30, 2025
25.32
25.32
25.18
25.28
24.14
450
Dec 29, 2025
25.14
25.22
25.14
25.18
24.04
1,550
Dec 26, 2025
25.28
25.30
25.28
25.30
24.16
250
Dec 24, 2025
0.206
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
25.50
25.50
25.26
25.26
24.12
4,500
Dec 23, 2025
25.74
26.00
25.38
25.82
24.46
2,800
Dec 22, 2025
25.74
25.74
25.46
25.66
24.30
1,350
Dec 19, 2025
25.32
25.42
25.32
25.42
24.08
2,000
Dec 18, 2025
24.92
25.16
24.92
25.16
23.83
800
Dec 17, 2025
24.76
24.96
24.76
24.84
23.53
2,200
Dec 16, 2025
24.96
25.04
24.96
25.04
23.72
300
Dec 15, 2025
24.92
25.02
24.78
24.82
23.51
2,350
Dec 12, 2025
25.32
25.32
25.02
25.04
23.72
1,350
Dec 11, 2025
25.44
25.44
25.20
25.40
24.06
1,150
Dec 10, 2025
25.68
26.04
25.68
25.76
24.40
4,850
Dec 9, 2025
25.88
26.00
25.86
25.92
24.55
2,400
Dec 8, 2025
26.00
26.00
25.94
26.00
24.63
550
Dec 5, 2025
25.36
25.52
25.30
25.52
24.17
500
Dec 4, 2025
25.52
25.62
25.52
25.60
24.25
600
Dec 3, 2025
25.34
25.34
25.14
25.32
23.98
5,450
Dec 2, 2025
25.50
25.66
25.26
25.30
23.96
2,650
Dec 1, 2025
24.98
25.12
24.84
25.08
23.75
2,250
Nov 28, 2025
25.20
25.20
24.96
24.98
23.66
1,400
Nov 26, 2025
25.52
25.52
25.08
25.16
23.83
2,700
Nov 25, 2025
26.30
26.30
25.76
25.76
24.40
3,750
Nov 24, 2025
26.30
26.56
26.28
26.50
25.10
4,800
Nov 21, 2025
25.80
25.96
25.70
25.86
24.49
6,650
Nov 20, 2025
26.34
26.54
26.26
26.36
24.97
1,550
Nov 19, 2025
26.64
26.98
26.64
26.80
25.38
1,550
Nov 18, 2025
26.78
26.78
26.30
26.36
24.97
2,450
Nov 17, 2025
26.34
26.64
26.20
26.64
25.23
3,950
Nov 14, 2025
26.40
26.44
26.08
26.34
24.95
3,350
Nov 13, 2025
26.06
26.22
25.96
26.22
24.83
2,000
Nov 12, 2025
26.10
26.20
26.04
26.16
24.78
900
Nov 11, 2025
26.46
26.46
26.12
26.18
24.80
2,150
Nov 10, 2025
26.98
27.12
26.76
26.76
25.35
2,700
Nov 7, 2025
26.84
26.84
26.56
26.56
25.16
3,050
Nov 6, 2025
27.20
27.72
27.20
27.38
25.93
1,550
Nov 5, 2025
27.22
27.38
26.98
27.14
25.71
5,250
Nov 4, 2025
27.28
27.28
27.14
27.14
25.71
11,600
Nov 3, 2025
27.12
27.44
27.10
27.30
25.86
5,950
Oct 31, 2025
27.02
27.02
26.84
26.84
25.42
1,550
