ProShares UltraShort Consumer Goods (SZK) Historical Stock Data
14.12 ↓0.05 (-0.38%)
As of April 22, 2024, 2:48pm EST.
Historical Data
In the past 30 trading days, SZK is down -0.09% a day on average. There have been 23 days where ProShares UltraShort Consumer Goods closed green and 7 days where SZK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 14.24 | 14.17 | ↓$0.07 (-0.50%) | 14.08 | 14.49 | 3.90K |
| 2024-04-19 | 14.67 | 14.42 | ↓$0.25 (-1.72%) | 14.42 | 14.69 | 11.80K |
| 2024-04-18 | 14.68 | 14.68 | ↑$0.00 (0.00%) | 14.68 | 14.68 | 238 |
| 2024-04-17 | 14.88 | 14.80 | ↓$0.08 (-0.52%) | 14.80 | 14.88 | 553 |
| 2024-04-16 | 14.92 | 14.90 | ↓$0.02 (-0.11%) | 14.89 | 14.92 | 1.39K |
| 2024-04-15 | 14.91 | 14.91 | ↑$0.00 (0.00%) | 14.91 | 14.91 | 274 |
| 2024-04-12 | 14.80 | 14.80 | ↑$0.00 (0.00%) | 14.80 | 14.80 | 79 |
| 2024-04-11 | 14.45 | 14.49 | ↑$0.04 (0.26%) | 14.45 | 14.49 | 556 |
| 2024-04-10 | 14.38 | 14.38 | ↑$0.00 (0.00%) | 14.38 | 14.38 | 257 |
| 2024-04-09 | 14.49 | 14.32 | ↓$0.18 (-1.21%) | 14.32 | 14.49 | 176 |
| 2024-04-08 | 14.56 | 14.45 | ↓$0.11 (-0.75%) | 14.38 | 14.56 | 2.55K |
| 2024-04-05 | 14.37 | 14.37 | ↑$0.00 (0.00%) | 14.37 | 14.37 | 293 |
| 2024-04-04 | 14.28 | 14.42 | ↑$0.14 (0.98%) | 14.15 | 14.42 | 889 |
| 2024-04-03 | 14.27 | 14.29 | ↑$0.02 (0.12%) | 14.27 | 14.29 | 336 |
| 2024-04-02 | 13.96 | 13.98 | ↑$0.02 (0.15%) | 13.96 | 13.99 | 1.14K |
| 2024-04-01 | 13.64 | 13.80 | ↑$0.16 (1.19%) | 13.64 | 13.80 | 2.03K |
| 2024-03-28 | 13.57 | 13.59 | ↑$0.02 (0.15%) | 13.57 | 13.59 | 3.97K |
| 2024-03-27 | 13.66 | 13.66 | ↑$0.00 (0.00%) | 13.66 | 13.66 | 130 |
| 2024-03-26 | 13.89 | 13.89 | ↑$0.00 (0.00%) | 13.89 | 13.89 | 348 |
| 2024-03-25 | 13.93 | 13.93 | ↑$0.00 (0.00%) | 13.93 | 13.93 | 152 |
| 2024-03-22 | 13.76 | 13.82 | ↑$0.06 (0.42%) | 13.76 | 13.82 | 325 |
| 2024-03-21 | 13.69 | 13.69 | ↑$0.00 (0.00%) | 13.69 | 13.69 | 35 |
| 2024-03-20 | 13.73 | 13.73 | ↑$0.00 (0.00%) | 13.73 | 13.73 | 215 |
| 2024-03-19 | 13.94 | 13.94 | ↑$0.00 (0.00%) | 13.94 | 13.94 | 162 |
| 2024-03-18 | 14.06 | 14.06 | ↑$0.00 (0.00%) | 14.06 | 14.06 | 247 |
| 2024-03-15 | 14.24 | 14.24 | ↑$0.00 (0.00%) | 14.24 | 14.24 | 14 |
| 2024-03-14 | 14.21 | 14.21 | ↑$0.00 (0.00%) | 14.21 | 14.21 | 12 |
| 2024-03-13 | 13.98 | 13.98 | ↑$0.00 (0.00%) | 13.98 | 13.98 | 129 |
| 2024-03-12 | 14.00 | 14.01 | ↑$0.01 (0.07%) | 14.00 | 14.06 | 3.98K |
| 2024-03-11 | 14.34 | 14.18 | ↓$0.16 (-1.10%) | 14.15 | 14.34 | 3.12K |
Create an account or log in to view more rows.
$SZK When in doubt...
$SZK Holding Pattern
$SZK over a thousand shares in now
$SZK Puts or calls eod Monday
$SZK last chance to load imo
$SZK diversified
$SZK LETS GOOOOOOOO!!!!!!!
$SZK buy more doomers!!!
$SZK shaking weak hands that’s all
$SZK let's gooooooo