SH: ProShares Short S&P 500

As of Friday, May 8th, 2026

$ 33.61

-0.25 -0.74%

Open: 33.73
High: 33.74
Low: 33.59
Volume: 7,060,725
Previous Close on Thursday, May 7th, 2026

$ 33.86

+0.11 +0.33%

Open: 33.71
High: 33.94
Low: 33.65
Volume: 10,207,524

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 33.73 33.74 33.59 33.61 7,060,725 -0.25 -0.74
2026-05-07 33.71 33.94 33.65 33.86 10,207,524 +0.11 +0.33
2026-05-06 34.02 34.04 33.72 33.75 8,832,112 -0.47 -1.37
2026-05-05 34.32 34.33 34.17 34.22 7,531,211 -0.27 -0.78
2026-05-04 34.39 34.64 34.30 34.49 11,666,890 +0.13 +0.38
2026-05-01 34.33 34.37 34.16 34.36 9,756,763 -0.09 -0.26
2026-04-30 34.63 34.83 34.38 34.45 6,167,682 -0.33 -0.95
2026-04-29 34.81 34.93 34.75 34.78 8,353,975 +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 34.64
On 2026-05-04		 33.59
On 2026-05-08		 -0.75 -2.18 34.64
On 2026-05-04		 33.59
On 2026-05-08		 -3.03 33.99
10D 34.93
On 2026-04-29		 33.59
On 2026-05-08		 -1.04 -3.00 34.93
On 2026-04-29		 33.59
On 2026-05-08		 -3.85 34.29
20D 36.50
On 2026-04-13		 33.59
On 2026-05-08		 -2.74 -7.54 36.50
On 2026-04-13		 33.59
On 2026-05-08		 -7.99 34.70
WTD 34.64
On 2026-05-04		 33.59
On 2026-05-08		 -0.75 -2.18 34.64
On 2026-05-04		 33.59
On 2026-05-08		 -3.03 33.99
MTD 34.64
On 2026-05-04		 33.59
On 2026-05-08		 -0.84 -2.44 34.64
On 2026-05-04		 33.59
On 2026-05-08		 -3.03 34.05
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
SH

ProShares Short S&P 500

33.61 -0.25 -0.74 7,060,725