MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SZK — ProShares UltraShort Consumer Staples
NYSE ArcaProShares UltraShort Consumer Staples
$21.84
+0.05(+0.23%)
- O
- 21.84
- H
- 21.84
- L
- 21.84
- V
- 1.27K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$21.84
Period Return-8.39%
Period High$27.72
Period Low$18.40
Avg Daily Volume3.5K
Total Trading Days365
SZK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $21.84 | $21.84 | $21.84 | $21.84 | +$0.05 | +0.23% | 1,269 | $21.76 | $21.84 $21.84 |
| Oct 6, 2026 | $21.81 | $21.81 | $21.79 | $21.79 | $-0.44 | -1.98% | 716 | $21.81 | $21.79 $21.81 |
| Oct 5, 2026 | $22.52 | $22.52 | $22.17 | $22.23 | $-0.23 | -1.01% | 3,825 | $22.24 | $22.17 $22.52 |
| Oct 2, 2026 | $22.28 | $22.63 | $22.28 | $22.46 | $-0.11 | -0.50% | 2,270 | $22.47 | $22.28 $22.63 |
| Oct 1, 2026 | $22.54 | $22.57 | $22.49 | $22.57 | +$0.22 | +0.97% | 2,503 | $22.54 | $22.49 $22.57 |
| Sep 30, 2026 | $21.77 | $22.35 | $21.77 | $22.35 | +$0.58 | +2.65% | 3,973 | $22.06 | $21.77 $22.35 |
| Sep 29, 2026 | $21.77 | $21.77 | $21.77 | $21.77 | +$0.28 | +1.33% | 1,009 | $21.80 | $21.77 $21.77 |
| Sep 28, 2026 | $21.87 | $21.87 | $21.45 | $21.49 | $-0.10 | -0.48% | 1,544 | $21.57 | $21.45 $21.87 |
| Sep 25, 2026 | $21.91 | $21.91 | $21.59 | $21.59 | $-0.13 | -0.59% | 5,559 | $21.81 | $21.59 $21.91 |
| Sep 24, 2026 | $21.30 | $21.72 | $21.30 | $21.72 | +$0.31 | +1.43% | 4,100 | $21.36 | $21.30 $21.72 |
| Sep 23, 2026 | $21.43 | $21.43 | $21.42 | $21.42 | $-0.67 | -3.02% | 1,026 | $21.42 | $21.42 $21.43 |
| Sep 22, 2026 | $22.20 | $22.22 | $22.08 | $22.08 | $-0.47 | -2.08% | 174,277 | $22.18 | $22.08 $22.22 |
| Sep 21, 2026 | $22.43 | $22.60 | $22.32 | $22.55 | +$0.28 | +1.27% | 6,278 | $22.47 | $22.32 $22.60 |
| Sep 18, 2026 | $22.23 | $22.27 | $22.23 | $22.27 | +$0.33 | +1.50% | 431 | $22.25 | $22.23 $22.27 |
| Sep 17, 2026 | $21.74 | $22.02 | $21.74 | $21.94 | $-0.06 | -0.25% | 932 | $21.92 | $21.74 $22.02 |
| Sep 16, 2026 | $22.02 | $22.02 | $21.35 | $22.00 | +$0.18 | +0.81% | 6,155 | $21.94 | $21.35 $22.02 |
| Sep 15, 2026 | $21.70 | $21.87 | $21.70 | $21.82 | +$0.38 | +1.78% | 7,851 | $21.74 | $21.70 $21.87 |
| Sep 14, 2026 | $21.37 | $21.55 | $21.24 | $21.44 | $-0.56 | -2.53% | 16,140 | $21.45 | $21.24 $21.55 |
| Sep 11, 2026 | $22.10 | $22.10 | $22.00 | $22.00 | $-0.14 | -0.62% | 353 | $22.06 | $22.00 $22.10 |
| Sep 10, 2026 | $21.92 | $22.13 | $21.92 | $22.13 | $-0.04 | -0.17% | 1,506 | $22.00 | $21.92 $22.13 |
| Sep 9, 2026 | $21.70 | $22.24 | $21.70 | $22.17 | +$0.54 | +2.49% | 2,666 | $22.12 | $21.70 $22.24 |
| Sep 8, 2026 | $21.27 | $21.64 | $21.27 | $21.64 | +$0.28 | +1.33% | 180 | $21.40 | $21.27 $21.64 |
| Sep 4, 2026 | $21.21 | $21.35 | $21.21 | $21.35 | +$0.33 | +1.57% | 135 | $21.20 | $21.21 $21.35 |
| Sep 3, 2026 | $21.00 | $21.02 | $20.95 | $21.02 | +$0.17 | +0.82% | 1,946 | $20.98 | $20.95 $21.02 |
| Sep 2, 2026 | $20.85 | $20.85 | $20.85 | $20.85 | $-0.16 | -0.78% | 116 | $20.85 | $20.85 $20.85 |
| Sep 1, 2026 | $21.06 | $21.53 | $21.01 | $21.01 | $-0.08 | -0.38% | 1,115 | $21.20 | $21.01 $21.53 |
| Aug 31, 2026 | $21.09 | $21.09 | $21.09 | $21.09 | +$0.21 | +1.00% | 51 | $21.05 | $21.09 $21.09 |
| Aug 28, 2026 | $20.90 | $20.90 | $20.89 | $20.89 | $-0.14 | -0.69% | 279 | $20.90 | $20.89 $20.90 |
| Aug 27, 2026 | $20.97 | $21.03 | $20.95 | $21.03 | +$0.58 | +2.84% | 1,593 | $20.96 | $20.95 $21.03 |
| Aug 26, 2026 | $20.42 | $20.45 | $20.42 | $20.45 | +$0.10 | +0.49% | 454 | $20.41 | $20.42 $20.45 |