NYSEArca - Delayed Quote
USD
ProShares UltraShort Industrials (SIJ)
18.90
+0.55
(+2.98%)
At close: October 30 at 3:55:15 PM EDT
Trade SIJ 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
18.50
19.11
18.39
18.90
18.90
42,100
Oct 29, 2026
18.70
18.70
18.33
18.35
18.35
9,800
Oct 28, 2026
18.78
18.78
18.63
18.69
18.69
3,700
Oct 27, 2026
18.90
18.98
18.76
18.77
18.77
4,100
Oct 26, 2026
19.25
19.38
18.97
19.04
19.04
13,200
Oct 23, 2026
19.44
19.95
19.40
19.58
19.58
11,300
Oct 22, 2026
18.99
19.45
18.96
19.10
19.10
11,600
Oct 21, 2026
18.72
18.87
18.67
18.74
18.74
3,800
Oct 20, 2026
19.23
19.23
18.97
18.98
18.98
17,800
Oct 19, 2026
18.88
19.07
18.83
19.07
19.07
9,600
Oct 16, 2026
18.67
19.00
18.44
18.87
18.87
4,800
Oct 15, 2026
19.30
19.47
18.81
18.82
18.82
315,600
Oct 14, 2026
18.99
19.29
18.77
19.03
19.03
39,400
Oct 13, 2026
18.60
18.89
18.60
18.64
18.64
2,600
Oct 12, 2026
18.42
18.56
18.37
18.52
18.52
7,200
Oct 9, 2026
18.68
19.11
18.43
18.51
18.51
12,000
Oct 8, 2026
18.85
19.00
18.47
18.55
18.55
3,500
Oct 7, 2026
18.43
18.82
18.43
18.79
18.79
15,100
Oct 6, 2026
18.00
18.09
17.86
17.98
17.98
4,600
Oct 5, 2026
18.25
18.31
18.17
18.31
18.31
10,300
Oct 2, 2026
18.23
18.52
18.15
18.30
18.30
11,500
Oct 1, 2026
19.08
19.08
18.57
18.57
18.57
10,200
Sep 30, 2026
18.62
18.92
18.58
18.90
18.90
10,600
Sep 29, 2026
18.53
18.65
18.45
18.49
18.49
7,000
Sep 28, 2026
18.39
18.62
18.38
18.58
18.58
5,900
Sep 25, 2026
18.30
18.41
18.11
18.20
18.20
8,500
Sep 24, 2026
18.58
18.65
18.40
18.52
18.52
5,900
Sep 23, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
18.17
18.36
18.11
18.26
18.26
4,500
Sep 22, 2026
18.38
18.59
18.32
18.32
18.18
2,600
Sep 21, 2026
18.43
18.71
18.26
18.41
18.27
15,500
Sep 18, 2026
18.92
18.92
18.52
18.55
18.41
15,600
Sep 17, 2026
18.89
18.89
18.34
18.68
18.54
18,400
Sep 16, 2026
18.66
18.92
18.47
18.77
18.63
4,200
Sep 15, 2026
18.70
18.78
18.63
18.78
18.64
6,600
Sep 14, 2026
18.88
18.88
18.44
18.48
18.34
10,100
Sep 11, 2026
17.96
18.07
17.81
17.96
17.83
7,900
Sep 10, 2026
18.78
18.78
18.20
18.36
18.22
6,100
Sep 9, 2026
17.88
18.08
17.87
18.08
17.95
3,400
Sep 8, 2026
17.50
17.58
17.38
17.58
17.45
12,500
Sep 4, 2026
17.37
17.47
17.35
17.38
17.25
1,700
Sep 3, 2026
17.85
17.85
17.53
17.53
17.40
800
Sep 2, 2026
17.78
17.93
17.78
17.87
17.74
2,000
Sep 1, 2026
17.45
17.96
17.45
17.85
17.72
2,000
Aug 31, 2026
17.32
17.40
17.31
17.36
17.23
4,400
Aug 28, 2026
17.10
17.10
16.65
16.98
16.85
2,300
Aug 27, 2026
16.53
16.75
16.53
16.66
16.54
2,400
Aug 26, 2026
16.54
16.54
16.35
16.35
16.23
1,600
Aug 25, 2026
16.43
16.76
16.29
16.73
16.61
1,400
Aug 24, 2026
16.72
16.72
16.63
16.63
16.51
1,100
Aug 21, 2026
16.34
16.38
16.32
16.38
16.26
800
Aug 20, 2026
16.17
16.47
16.16
16.47
16.35
700
Aug 19, 2026
16.02
16.11
15.96
16.11
15.99
1,500
Aug 18, 2026
15.60
15.77
15.60
15.77
15.65
1,100
Aug 17, 2026
15.97
15.97
15.20
15.31
15.20
6,400
Aug 14, 2026
15.35
15.35
15.29
15.30
15.19
2,400
Aug 13, 2026
15.43
15.50
15.40
15.41
15.30
1,100
Aug 12, 2026
15.17
15.39
15.17
15.39
15.28
1,200
Aug 11, 2026
15.37
15.47
15.37
15.38
15.27
18,100
Aug 10, 2026
15.41
15.62
15.41
15.62
15.50
2,800
Aug 7, 2026
15.56
15.56
15.46
15.51
15.40
1,600
Aug 6, 2026
15.10
15.57
15.10
15.57
15.46
7,200
Aug 5, 2026
15.05
15.26
15.05
15.26
15.15
1,700
Aug 4, 2026
15.25
15.34
15.25
15.26
15.15
800
Aug 3, 2026
15.95
16.03
15.82
15.82
15.70
1,600
Jul 31, 2026
16.41
16.41
16.41
16.41
16.29
300
Jul 30, 2026
16.85
17.08
16.63
16.64
16.52
4,900
Jul 29, 2026
16.54
17.03
16.54
17.03
16.90
2,500
Jul 28, 2026
15.96
15.97
15.96
15.97
15.85
300
Jul 27, 2026
15.88
15.88
15.87
15.87
15.75
500
Jul 24, 2026
15.93
16.04
15.87
15.99
15.87
4,100
Jul 23, 2026
16.50
16.50
15.94
16.10
15.98
5,300
Jul 22, 2026
16.92
16.92
16.52
16.62
16.50
1,000
Jul 21, 2026
16.60
16.68
16.44
16.68
16.56
2,900
Jul 20, 2026
16.31
16.90
16.31
16.78
16.66
2,200
Jul 17, 2026
16.57
16.57
16.52
16.52
16.40
400
Jul 16, 2026
16.38
16.38
16.38
16.38
16.26
100
Jul 15, 2026
16.41
16.41
16.41
16.41
16.29
300
Jul 14, 2026
16.15
16.38
16.15
16.32
16.20
1,300
Jul 13, 2026
16.34
16.34
16.27
16.29
16.17
400
Jul 10, 2026
15.95
16.02
15.95
16.02
15.90
600
Jul 9, 2026
16.49
16.49
15.98
16.23
16.11
4,200
Jul 8, 2026
16.38
16.53
16.25
16.30
16.18
2,300
Jul 7, 2026
16.05
16.23
15.92
15.95
15.83
4,700
Jul 6, 2026
15.45
15.53
15.45
15.45
15.34
1,700
Jul 2, 2026
15.57
15.94
15.44
15.70
15.58
4,300
Jul 1, 2026
15.60
15.75
15.60
15.75
15.63
400
Jun 30, 2026
15.62
15.62
15.44
15.44
15.33
300
Jun 29, 2026
16.30
16.30
15.91
15.91
15.79
900
Jun 26, 2026
17.25
18.00
15.95
16.14
16.02
2,500
Jun 25, 2026
15.71
15.71
15.25
15.69
15.57
4,500
Jun 24, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
16.17
16.54
16.17
16.34
16.22
2,300
Jun 23, 2026
16.75
16.90
16.73
16.86
16.61
1,200
Jun 22, 2026
16.21
16.25
16.21
16.21
15.97
1,000
Jun 18, 2026
15.97
16.40
15.97
16.40
16.16
400
Jun 17, 2026
16.60
16.68
16.25
16.68
16.43
1,200
Jun 16, 2026
16.54
16.58
16.54
16.58
16.34
400
Jun 15, 2026
16.63
16.85
16.57
16.85
16.60
4,000
Jun 12, 2026
17.27
17.48
17.27
17.34
17.08
4,300
Jun 11, 2026
18.55
18.55
17.42
17.57
17.31
2,100
Jun 10, 2026
18.16
18.76
18.16
18.76
18.48
3,800
Jun 9, 2026
17.54
18.14
17.52
17.52
17.26
800
Jun 8, 2026
17.51
17.91
17.49
17.91
17.65
64,800
Jun 5, 2026
17.41
17.86
17.41
17.77
17.51
3,500
Jun 4, 2026
17.52
17.69
17.41
17.41
17.15
800
Jun 3, 2026
17.48
17.78
17.48
17.78
17.52
62,900
Jun 2, 2026
18.79
18.79
17.79
17.79
17.53
2,800
Jun 1, 2026
18.27
18.53
18.09
18.11
17.84
2,500
May 29, 2026
17.90
18.05
17.86
18.01
17.74
4,400
May 28, 2026
1:2
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
17.93
17.93
17.80
17.86
17.60
3,100
May 27, 2026
17.54
17.78
17.54
17.72
17.46
2,900
May 26, 2026
17.84
17.84
17.66
17.66
17.40
1,550
May 22, 2026
18.24
18.46
17.82
17.82
17.56
5,850
May 21, 2026
18.56
18.64
18.44
18.50
18.23
1,100
May 20, 2026
18.92
18.92
18.32
18.50
18.23
17,000
May 19, 2026
18.90
19.08
18.62
18.94
18.66
13,800
May 18, 2026
18.40
18.88
18.32
18.52
18.25
5,700
May 15, 2026
18.16
18.40
18.10
18.34
18.07
3,700
May 14, 2026
17.72
17.94
17.68
17.72
17.46
3,450
May 13, 2026
17.60
18.00
17.60
17.84
17.58
1,300
May 12, 2026
18.04
18.12
17.56
17.66
17.40
3,800
May 11, 2026
17.78
17.82
17.54
17.54
17.28
1,950
May 8, 2026
17.68
17.94
17.68
17.94
17.68
1,400
May 7, 2026
16.92
17.86
16.92
17.78
17.52
1,900
May 6, 2026
17.40
17.56
17.14
17.14
16.89
8,850
May 5, 2026
18.16
18.16
18.08
18.14
17.87
250
May 4, 2026
18.22
18.50
18.00
18.44
18.17
6,600
May 1, 2026
17.74
18.04
17.74
18.00
17.73
6,250
Apr 30, 2026
18.20
18.20
17.68
17.68
17.42
7,700
Apr 29, 2026
18.54
18.76
18.46
18.76
18.48
600
Apr 28, 2026
18.40
18.82
18.36
18.52
18.25
2,850
Apr 27, 2026
18.16
18.26
18.14
18.14
17.87
1,850
Apr 24, 2026
18.26
18.26
18.04
18.12
17.85
3,050
Apr 23, 2026
18.28
18.28
17.62
17.82
17.56
6,950
Apr 22, 2026
18.16
18.56
18.14
18.42
18.15
3,700
Apr 21, 2026
17.72
18.46
17.72
18.36
18.09
2,500
Apr 20, 2026
18.12
18.12
17.86
17.88
17.62
1,600
Apr 17, 2026
18.20
18.20
17.64
17.94
17.68
11,400
Apr 16, 2026
18.28
18.64
18.28
18.60
18.33
3,500
Apr 15, 2026
17.90
18.64
17.90
18.44
18.17
3,250
Apr 14, 2026
17.86
18.10
17.82
17.94
17.68
6,900
Apr 13, 2026
18.56
18.56
18.04
18.12
17.85
8,300
Apr 10, 2026
18.14
18.36
18.14
18.32
18.05
2,150
Apr 9, 2026
18.58
18.58
18.02
18.18
17.91
10,650
Apr 8, 2026
18.68
18.86
18.22
18.52
18.25
22,850
Apr 7, 2026
20.36
20.40
20.02
20.08
19.78
7,500
Apr 6, 2026
20.12
20.34
19.94
19.94
19.65
6,400
Apr 2, 2026
20.70
20.78
19.76
19.76
19.47
19,000
Apr 1, 2026
20.12
20.24
19.74
19.94
19.65
19,200
Mar 31, 2026
21.76
21.76
20.62
20.82
20.51
32,100
Mar 30, 2026
21.22
22.24
21.22
22.14
21.81
13,700
Mar 27, 2026
21.10
21.48
20.90
21.36
21.05
31,600
Mar 26, 2026
20.16
20.90
20.08
20.88
20.57
36,950
Mar 25, 2026
0.054
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
19.74
19.96
19.70
19.88
19.59
4,300
Mar 24, 2026
20.96
20.96
20.14
20.26
19.91
47,150
Mar 23, 2026
20.12
20.50
19.66
20.40
20.05
16,100
Mar 20, 2026
20.54
21.30
20.28
21.02
20.66
9,950
Mar 19, 2026
20.50
20.76
20.16
20.36
20.01
19,900
Mar 18, 2026
19.94
20.08
19.62
20.08
19.73
11,800
Mar 17, 2026
19.60
19.96
19.56
19.72
19.38
3,150
Mar 16, 2026
19.98
19.98
19.60
19.80
19.46
4,900
Mar 13, 2026
19.90
20.36
19.68
20.22
19.87
14,400
Mar 12, 2026
19.32
20.04
19.32
20.04
19.69
17,900
Mar 11, 2026
19.16
19.30
18.94
19.06
18.73
15,450
Mar 10, 2026
18.64
18.96
18.40
18.96
18.63
18,200
Mar 9, 2026
19.58
19.78
18.76
18.76
18.43
56,600
Mar 6, 2026
19.14
19.26
18.82
18.88
18.55
22,600
Mar 5, 2026
17.84
18.86
17.84
18.56
18.24
58,450
Mar 4, 2026
17.78
17.94
17.58
17.64
17.33
22,400
Mar 3, 2026
17.82
18.30
17.64
17.74
17.43
45,100
Mar 2, 2026
17.78
17.78
17.02
17.18
16.88
32,600
Feb 27, 2026
17.76
17.80
17.50
17.50
17.20
3,650
Feb 26, 2026
17.50
17.96
17.48
17.54
17.24
3,350
Feb 25, 2026
17.40
17.86
17.40
17.74
17.43
1,600
Feb 24, 2026
17.84
17.94
17.42
17.46
17.16
3,550
Feb 23, 2026
17.56
17.98
17.56
17.94
17.63
20,900
Feb 20, 2026
17.72
17.72
17.28
17.44
17.14
4,650
Feb 19, 2026
17.80
17.80
17.52
17.62
17.31
3,250
Feb 18, 2026
17.80
17.98
17.70
17.82
17.51
5,850
Feb 17, 2026
18.40
18.40
17.70
17.86
17.55
5,550
Feb 13, 2026
18.34
18.34
17.84
18.04
17.73
2,750
Feb 12, 2026
17.62
18.36
17.28
18.36
18.04
8,350
Feb 11, 2026
17.80
18.02
17.46
17.88
17.57
27,750
Feb 10, 2026
18.10
18.10
17.92
18.04
17.73
2,150
Feb 9, 2026
18.20
18.20
18.02
18.08
17.77
1,950
Feb 6, 2026
20.78
20.78
18.18
18.18
17.86
179,850
Feb 5, 2026
19.38
19.44
19.16
19.32
18.98
4,100
Feb 4, 2026
18.80
19.36
18.74
19.04
18.71
4,450
Feb 3, 2026
19.62
19.62
18.92
19.14
18.81
5,000
Feb 2, 2026
20.08
20.08
19.42
19.42
19.08
9,500
Jan 30, 2026
19.94
20.30
19.86
19.96
19.61
5,050
Jan 29, 2026
19.82
20.20
19.72
19.72
19.38
4,700
Jan 28, 2026
20.40
20.40
20.16
20.24
19.89
650
Jan 27, 2026
20.02
20.06
19.96
20.04
19.69
1,450
Jan 26, 2026
20.40
20.40
20.18
20.22
19.87
6,250
Jan 23, 2026
20.00
20.36
19.94
20.26
19.91
800
Jan 22, 2026
19.78
19.92
19.78
19.92
19.57
500
Jan 21, 2026
20.08
20.26
19.64
19.72
19.38
7,600
Jan 20, 2026
21.26
21.26
19.96
20.40
20.05
2,450
Jan 16, 2026
19.84
20.42
19.20
19.60
19.26
4,000
Jan 15, 2026
19.82
19.88
19.82
19.86
19.52
700
Jan 14, 2026
19.70
20.52
19.70
20.24
19.89
550
Jan 13, 2026
20.30
20.30
20.26
20.30
19.95
200
Jan 12, 2026
21.00
21.00
20.50
20.50
20.14
600
Jan 9, 2026
21.02
21.02
20.72
20.74
20.38
3,800
Jan 8, 2026
21.48
21.48
21.16
21.20
20.83
850
Jan 7, 2026
20.74
21.56
20.74
21.54
21.17
9,850
Jan 6, 2026
21.42
21.44
20.78
20.78
20.42
5,100
Jan 5, 2026
21.78
21.78
21.24
21.36
20.99
4,800
Jan 2, 2026
22.48
22.48
21.92
21.92
21.54
2,600
Dec 31, 2025
22.42
22.64
22.42
22.64
22.25
1,600
Dec 30, 2025
22.12
22.28
22.12
22.28
21.89
350
Dec 29, 2025
22.32
22.32
22.16
22.16
21.78
400
Dec 26, 2025
21.96
22.12
21.96
22.06
21.68
1,750
Dec 24, 2025
0.294
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
22.20
22.20
21.92
21.94
21.56
2,700
Dec 23, 2025
22.36
22.46
22.34
22.38
21.70
1,550
Dec 22, 2025
22.44
22.44
22.34
22.34
21.66
1,400
Dec 19, 2025
23.06
23.06
22.80
22.86
22.17
1,200
Dec 18, 2025
23.00
23.24
22.88
23.22
22.52
1,900
Dec 17, 2025
22.80
23.58
22.78
23.58
22.87
1,650
Dec 16, 2025
22.64
22.94
22.62
22.78
22.09
350
Dec 15, 2025
22.24
22.60
22.24
22.52
21.84
7,000
Dec 12, 2025
22.32
22.66
22.20
22.46
21.78
7,600
Dec 11, 2025
23.36
23.36
22.28
22.32
21.64
3,000
Dec 10, 2025
23.26
23.26
22.76
22.76
22.07
1,700
Dec 9, 2025
23.16
23.62
22.80
23.62
22.91
2,300
Dec 8, 2025
23.30
23.34
23.14
23.32
22.61
2,000
Dec 5, 2025
23.24
23.24
23.24
23.24
22.54
50
Dec 4, 2025
23.20
23.24
22.94
23.10
22.40
2,500
Dec 3, 2025
23.50
23.50
23.32
23.32
22.61
450
Dec 2, 2025
23.72
23.72
23.72
23.72
23.00
100
Dec 1, 2025
23.82
24.18
23.70
24.16
23.43
1,300
Nov 28, 2025
23.64
23.64
23.46
23.46
22.75
100
Nov 26, 2025
23.74
23.74
23.48
23.68
22.96
2,350
Nov 25, 2025
24.34
24.34
23.92
23.96
23.23
1,900
Nov 24, 2025
24.60
24.60
24.44
24.52
23.78
2,450
Nov 21, 2025
25.08
25.32
24.02
24.02
23.29
16,500
Nov 20, 2025
23.28
25.38
23.28
25.30
24.53
15,350
Nov 19, 2025
24.62
24.62
24.38
24.46
23.72
750
Nov 18, 2025
24.86
24.86
24.42
24.62
23.87
1,350
Nov 17, 2025
24.18
24.50
24.00
24.42
23.68
1,750
Nov 14, 2025
25.14
25.14
23.72
23.96
23.23
1,150
Nov 13, 2025
23.60
23.94
23.60
23.94
23.22
500
Nov 12, 2025
23.02
23.20
23.02
23.20
22.50
200
Nov 11, 2025
23.44
23.44
23.18
23.24
22.54
1,450
Nov 10, 2025
23.30
23.70
23.22
23.22
22.52
1,250
Nov 7, 2025
23.96
24.00
23.48
23.50
22.79
2,650
Nov 6, 2025
23.66
23.74
23.50
23.66
22.94
400
Nov 5, 2025
23.72
23.72
23.30
23.48
22.77
3,250
Nov 4, 2025
23.76
23.78
23.66
23.74
23.02
1,850
Nov 3, 2025
23.26
23.38
23.06
23.12
22.42
2,200
Oct 31, 2025
22.90
23.16
22.76
22.88
22.19
4,550
