SH: ProShares Short S&P 500

As of Friday, June 5th, 2026

$ 33.73

+0.87 +2.65%

Open: 33.10
High: 33.81
Low: 33.07
Volume: 10,442,524
Previous Close on Thursday, June 4th, 2026

$ 32.86

-0.13 -0.39%

Open: 33.09
High: 33.11
Low: 32.81
Volume: 5,003,116

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 33.10 33.81 33.07 33.73 10,442,524 +0.87 +2.65
2026-06-04 33.09 33.11 32.81 32.86 5,003,116 -0.13 -0.39
2026-06-03 32.81 33.01 32.79 32.99 6,592,237 +0.23 +0.70
2026-06-02 32.86 32.87 32.72 32.76 4,896,224 -0.04 -0.12
2026-06-01 32.93 32.95 32.71 32.80 10,686,295 -0.08 -0.24
2026-05-29 32.90 32.95 32.81 32.88 11,530,925 -0.05 -0.15
2026-05-28 33.13 33.17 32.91 32.93 8,007,283 -0.17 -0.51
2026-05-27 33.09 33.21 33.07 33.10 6,263,660 -0.01 -0.03
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 33.81
On 2026-06-05		 32.71
On 2026-06-01		 0.85 2.59 32.95
On 2026-06-01		 32.72
On 2026-06-02		 -0.71 33.03
10D 33.81
On 2026-06-05		 32.71
On 2026-06-01		 0.31 0.93 33.37
On 2026-05-22		 32.71
On 2026-06-01		 -1.98 33.05
20D 33.93
On 2026-05-19		 32.71
On 2026-06-01		 -0.13 -0.38 33.93
On 2026-05-19		 32.71
On 2026-06-01		 -3.58 33.28
WTD 33.81
On 2026-06-05		 32.71
On 2026-06-01		 0.85 2.59 32.95
On 2026-06-01		 32.72
On 2026-06-02		 -0.71 33.03
MTD 33.81
On 2026-06-05		 32.71
On 2026-06-01		 0.85 2.59 32.95
On 2026-06-01		 32.72
On 2026-06-02		 -0.71 33.03
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
SPB

Spectrum Brands Holdings, Inc.

81.55 -0.15 -0.18 300,447
PLNT

Planet Fitness Inc.

50.68 -0.65 -1.27 1,611,043
ESTC

Elastic N.V.

61.79 -3.30 -5.07 1,832,735
PTC

PTC Inc.

137.00 -1.79 -1.29 1,111,165
SH

ProShares Short S&P 500

33.73 +0.87 +2.65 10,442,524