ProShares Short High Yield (SJB)

SJB
🏛️ Estados Unidos →
15.39
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 19.08 19.10 19.00 19.00 0.6M
2022-12-29 19.21 19.23 19.01 19.04 1.0M
2022-12-28 19.02 19.26 18.95 19.25 0.6M
2022-12-27 18.82 19.00 18.82 18.99 0.2M
2022-12-23 18.88 18.91 18.78 18.81 0.3M
2022-12-22 18.81 18.92 18.78 18.86 0.5M
2022-12-21 18.92 18.92 18.77 18.86 0.7M
2022-12-20 18.99 19.05 18.93 18.97 0.7M
2022-12-19 18.90 18.96 18.86 18.91 0.8M
2022-12-16 18.80 18.86 18.76 18.82 0.3M
2022-12-15 18.71 18.81 18.70 18.72 0.5M
2022-12-14 18.55 18.76 18.52 18.64 0.5M
2022-12-13 18.44 18.64 18.37 18.54 0.7M
2022-12-12 18.78 18.78 18.71 18.72 0.8M
2022-12-09 18.84 18.84 18.73 18.79 0.2M
2022-12-08 18.81 18.86 18.77 18.81 0.3M
2022-12-07 18.93 18.93 18.78 18.81 0.3M
2022-12-06 18.83 18.94 18.80 18.92 0.6M
2022-12-05 18.73 18.88 18.73 18.83 0.8M
2022-12-02 18.77 18.79 18.65 18.66 0.6M
2022-12-01 18.64 18.75 18.60 18.64 0.5M
2022-11-30 18.96 19.02 18.71 18.72 0.6M
2022-11-29 19.05 19.11 18.97 18.98 0.3M
2022-11-28 18.90 19.07 18.89 19.06 0.2M
2022-11-25 18.82 18.89 18.82 18.87 0.2M
2022-11-23 18.96 18.96 18.78 18.83 0.6M
2022-11-22 19.02 19.05 18.92 18.92 0.5M
2022-11-21 19.08 19.11 19.02 19.06 0.3M
2022-11-18 19.00 19.10 18.99 19.04 0.3M
2022-11-17 19.15 19.18 19.06 19.09 0.6M
2022-11-16 18.99 19.02 18.96 19.00 0.4M
2022-11-15 18.92 19.08 18.91 18.96 0.8M
2022-11-14 19.01 19.14 19.01 19.12 0.5M
2022-11-11 19.05 19.12 18.93 18.98 0.5M
2022-11-10 19.13 19.24 19.04 19.06 2.6M
2022-11-09 19.45 19.69 19.45 19.65 0.7M
2022-11-08 19.41 19.48 19.36 19.42 0.5M
2022-11-07 19.42 19.47 19.35 19.40 0.4M
2022-11-04 19.43 19.53 19.32 19.47 1.0M
2022-11-03 19.60 19.66 19.47 19.54 1.0M
2022-11-02 19.18 19.41 19.03 19.41 1.0M
2022-11-01 19.17 19.32 19.14 19.22 0.3M
2022-10-31 19.14 19.33 19.14 19.32 0.6M
2022-10-28 19.19 19.19 19.02 19.05 0.9M
2022-10-27 19.30 19.35 19.16 19.20 1.3M
2022-10-26 19.42 19.46 19.26 19.35 0.8M
2022-10-25 19.55 19.55 19.37 19.38 0.9M
2022-10-24 19.58 19.68 19.53 19.56 0.6M
2022-10-21 19.84 19.84 19.56 19.61 1.0M
2022-10-20 19.66 19.80 19.52 19.78 0.6M
2022-10-19 19.61 19.73 19.54 19.66 0.5M
2022-10-18 19.41 19.57 19.36 19.49 1.2M
2022-10-17 19.68 19.70 19.56 19.64 0.8M
2022-10-14 19.71 19.92 19.62 19.86 1.1M
2022-10-13 20.05 20.21 19.75 19.79 1.4M
2022-10-12 19.84 19.88 19.77 19.83 0.8M
2022-10-11 19.91 19.92 19.73 19.88 1.1M
2022-10-10 19.69 20.03 19.69 19.92 0.8M
2022-10-07 19.60 19.70 19.54 19.69 1.1M
2022-10-06 19.43 19.49 19.34 19.47 0.5M
2022-10-05 19.46 19.57 19.36 19.39 0.5M
2022-10-04 19.49 19.52 19.32 19.33 1.5M
2022-10-03 19.84 19.88 19.69 19.73 0.9M
2022-09-30 19.93 20.01 19.76 20.01 0.9M
2022-09-29 19.88 20.02 19.84 19.92 0.8M
2022-09-28 19.98 19.99 19.69 19.73 1.1M
2022-09-27 19.86 20.11 19.85 20.08 1.1M
2022-09-26 19.88 20.04 19.77 20.03 1.4M
2022-09-23 19.67 19.87 19.64 19.79 1.0M
2022-09-22 19.48 19.61 19.47 19.54 1.0M
2022-09-21 19.33 19.51 19.24 19.43 0.8M
2022-09-20 19.32 19.40 19.28 19.38 1.2M
2022-09-19 19.35 19.35 19.17 19.17 1.6M
2022-09-16 19.45 19.47 19.25 19.25 1.1M
2022-09-15 19.22 19.32 19.19 19.31 0.6M
2022-09-14 19.18 19.22 19.07 19.18 0.6M
2022-09-13 19.07 19.24 19.02 19.23 0.7M
2022-09-12 18.77 18.86 18.75 18.81 0.2M
2022-09-09 18.80 18.89 18.76 18.85 0.5M
2022-09-08 19.09 19.11 18.92 18.94 0.4M
2022-09-07 19.29 19.29 19.01 19.02 0.5M
2022-09-06 19.24 19.36 19.22 19.29 0.5M
2022-09-02 19.07 19.26 19.04 19.22 0.5M
2022-09-01 19.31 19.43 19.21 19.21 1.1M
2022-08-31 19.16 19.28 19.13 19.25 0.3M
2022-08-30 19.01 19.22 18.99 19.17 0.8M
2022-08-29 19.07 19.10 18.97 19.02 1.9M
2022-08-26 18.66 18.97 18.65 18.95 0.8M
2022-08-25 18.76 18.80 18.63 18.65 0.2M
2022-08-24 18.83 18.86 18.79 18.83 0.4M
2022-08-23 18.90 18.94 18.80 18.83 0.4M
2022-08-22 18.82 18.90 18.81 18.89 0.9M
2022-08-19 18.60 18.71 18.58 18.69 0.6M
2022-08-18 18.50 18.50 18.45 18.49 0.3M
2022-08-17 18.47 18.53 18.42 18.51 0.7M
2022-08-16 18.28 18.37 18.28 18.33 0.6M
2022-08-15 18.25 18.27 18.20 18.25 0.4M
2022-08-12 18.33 18.36 18.19 18.22 0.5M
2022-08-11 18.14 18.40 18.12 18.39 0.5M
2022-08-10 18.33 18.34 18.25 18.27 0.6M
2022-08-09 18.46 18.56 18.46 18.55 0.6M
2022-08-08 18.40 18.43 18.28 18.42 1.1M
2022-08-05 18.50 18.57 18.41 18.43 0.3M
2022-08-04 18.36 18.41 18.33 18.33 0.4M
2022-08-03 18.50 18.54 18.39 18.40 0.6M
2022-08-02 18.47 18.56 18.47 18.56 0.6M
2022-08-01 18.50 18.54 18.41 18.45 0.7M
2022-07-29 18.50 18.57 18.41 18.46 2.1M
2022-07-28 18.63 18.69 18.49 18.50 0.6M
2022-07-27 18.81 18.84 18.64 18.71 0.5M
2022-07-26 18.85 18.93 18.83 18.93 0.4M
2022-07-25 18.78 18.83 18.73 18.80 0.5M
2022-07-22 18.72 18.84 18.63 18.79 1.4M
2022-07-21 18.99 19.02 18.75 18.77 1.4M
2022-07-20 19.01 19.04 18.86 18.98 1.7M
2022-07-19 19.25 19.25 19.03 19.08 0.6M
2022-07-18 19.09 19.34 19.08 19.32 1.0M
2022-07-15 19.30 19.34 19.15 19.15 0.9M
2022-07-14 19.54 19.63 19.37 19.40 1.0M
2022-07-13 19.54 19.55 19.30 19.35 0.5M
2022-07-12 19.41 19.41 19.31 19.34 0.5M
2022-07-11 19.35 19.42 19.30 19.41 0.3M
2022-07-08 19.37 19.44 19.29 19.29 0.7M
2022-07-07 19.56 19.56 19.31 19.32 1.6M
2022-07-06 19.59 19.69 19.56 19.65 0.5M
2022-07-05 19.69 19.82 19.57 19.59 0.8M
2022-07-01 19.76 19.77 19.52 19.55 1.4M
2022-06-30 19.84 19.90 19.70 19.76 0.8M
2022-06-29 19.74 19.80 19.71 19.73 0.5M
2022-06-28 19.47 19.72 19.46 19.70 0.8M
2022-06-27 19.36 19.49 19.36 19.48 0.3M
2022-06-24 19.49 19.49 19.31 19.38 1.1M
2022-06-23 19.61 19.63 19.50 19.52 1.8M
2022-06-22 19.71 19.71 19.60 19.67 0.5M
2022-06-21 19.52 19.68 19.49 19.66 1.0M
2022-06-17 19.66 19.71 19.50 19.64 0.9M
2022-06-16 19.70 19.88 19.62 19.71 2.4M
2022-06-15 19.64 19.67 19.31 19.42 1.6M
2022-06-14 19.85 19.94 19.62 19.80 4.8M
2022-06-13 19.65 19.98 19.62 19.91 2.7M
2022-06-10 19.14 19.38 19.14 19.30 1.6M
2022-06-09 18.88 19.00 18.84 18.96 1.0M
2022-06-08 18.68 18.83 18.68 18.81 0.3M
2022-06-07 18.75 18.79 18.64 18.65 1.1M
2022-06-06 18.52 18.72 18.52 18.69 0.4M
2022-06-03 18.51 18.59 18.51 18.58 0.4M
2022-06-02 18.49 18.56 18.43 18.44 0.8M
2022-06-01 18.42 18.55 18.39 18.51 1.6M
2022-05-31 18.39 18.49 18.36 18.45 0.5M
2022-05-27 18.37 18.43 18.29 18.30 1.8M
2022-05-26 18.66 18.69 18.43 18.43 4.5M
2022-05-25 19.00 19.00 18.72 18.74 1.4M
2022-05-24 19.18 19.18 19.01 19.03 0.9M
2022-05-23 19.15 19.17 19.11 19.14 0.9M
2022-05-20 19.14 19.27 19.13 19.21 0.7M
2022-05-19 19.36 19.36 19.16 19.20 0.7M
2022-05-18 19.25 19.36 19.25 19.34 0.4M
2022-05-17 19.11 19.22 19.11 19.18 0.4M
2022-05-16 19.12 19.20 19.10 19.17 0.8M
2022-05-13 19.10 19.23 19.07 19.14 1.5M
2022-05-12 19.19 19.24 19.10 19.17 0.8M
2022-05-11 19.08 19.14 18.98 19.14 1.2M
2022-05-10 19.02 19.13 18.98 19.04 0.4M
2022-05-09 19.07 19.18 19.04 19.17 1.5M
2022-05-06 18.93 19.00 18.85 18.96 0.5M
2022-05-05 18.62 18.90 18.62 18.86 0.6M
2022-05-04 18.71 18.84 18.47 18.53 0.7M
2022-05-03 18.80 18.80 18.69 18.73 0.4M
2022-05-02 18.85 18.92 18.80 18.83 0.8M
2022-04-29 18.70 18.85 18.66 18.84 0.6M
2022-04-28 18.68 18.73 18.58 18.61 0.2M
2022-04-27 18.62 18.73 18.56 18.72 0.9M
2022-04-26 18.52 18.63 18.52 18.63 0.7M
2022-04-25 18.67 18.67 18.50 18.52 1.9M
2022-04-22 18.60 18.69 18.58 18.68 0.4M
2022-04-21 18.42 18.58 18.38 18.57 0.3M
2022-04-20 18.43 18.47 18.40 18.43 0.2M
2022-04-19 18.53 18.54 18.46 18.50 0.5M
2022-04-18 18.48 18.51 18.43 18.49 0.4M
2022-04-14 18.33 18.50 18.30 18.43 0.1M
2022-04-13 18.43 18.43 18.31 18.34 0.2M
2022-04-12 18.48 18.50 18.38 18.46 0.4M
2022-04-11 18.53 18.63 18.51 18.60 0.7M
2022-04-08 18.40 18.48 18.36 18.47 0.3M
2022-04-07 18.32 18.37 18.29 18.35 0.3M
2022-04-06 18.29 18.38 18.22 18.34 0.5M
2022-04-05 17.98 18.21 17.98 18.18 0.3M
2022-04-04 18.10 18.10 17.96 17.97 0.3M
2022-04-01 18.12 18.17 18.09 18.10 0.4M
2022-03-31 18.03 18.10 18.00 18.10 0.4M
2022-03-30 18.03 18.08 18.02 18.05 0.2M
2022-03-29 18.16 18.16 17.97 17.99 0.7M
2022-03-28 18.35 18.35 18.20 18.20 0.4M
2022-03-25 18.20 18.35 18.20 18.34 0.3M
2022-03-24 18.25 18.29 18.21 18.22 0.6M
2022-03-23 18.21 18.28 18.19 18.25 0.2M
2022-03-22 18.28 18.31 18.17 18.18 0.8M
2022-03-21 18.09 18.31 18.09 18.27 1.6M
2022-03-18 18.18 18.21 18.09 18.09 0.7M
2022-03-17 18.27 18.27 18.15 18.15 1.0M
2022-03-16 18.43 18.53 18.25 18.25 0.5M
2022-03-15 18.64 18.64 18.50 18.55 1.1M
2022-03-14 18.48 18.70 18.48 18.68 0.4M
2022-03-11 18.30 18.47 18.30 18.45 0.2M
2022-03-10 18.26 18.34 18.26 18.34 0.2M
2022-03-09 18.23 18.25 18.15 18.19 0.2M
2022-03-08 18.23 18.34 18.21 18.33 0.7M
2022-03-07 18.15 18.29 18.14 18.28 0.7M
2022-03-04 18.03 18.14 18.03 18.12 0.7M
2022-03-03 17.93 18.00 17.92 18.00 0.2M
2022-03-02 18.00 18.03 17.94 17.95 0.2M
2022-03-01 17.95 18.04 17.89 18.01 0.3M
2022-02-28 18.04 18.04 17.91 17.95 0.4M
2022-02-25 18.06 18.06 17.96 17.98 0.4M
2022-02-24 18.35 18.35 18.05 18.08 0.3M
2022-02-23 18.15 18.21 18.13 18.20 0.2M
2022-02-22 18.16 18.19 18.08 18.17 0.5M
2022-02-18 18.15 18.18 18.11 18.14 0.2M
2022-02-17 18.14 18.17 18.11 18.16 0.1M
2022-02-16 18.20 18.22 18.07 18.08 0.4M
2022-02-15 18.19 18.21 18.15 18.19 0.1M
2022-02-14 18.22 18.28 18.17 18.24 0.4M
2022-02-11 18.09 18.25 18.06 18.21 0.6M
2022-02-10 18.01 18.14 17.95 18.12 0.2M
2022-02-09 17.95 17.95 17.86 17.90 0.3M
2022-02-08 17.99 18.01 17.95 18.00 0.2M
2022-02-07 18.00 18.04 17.95 17.99 0.7M
2022-02-04 17.98 18.09 17.95 17.98 0.6M
2022-02-03 17.83 17.91 17.80 17.90 0.2M
2022-02-02 17.75 17.79 17.72 17.75 0.1M
2022-02-01 17.78 17.84 17.78 17.78 0.3M
2022-01-31 17.88 17.94 17.83 17.84 0.7M
2022-01-28 17.95 18.01 17.86 17.87 0.2M
2022-01-27 17.80 17.97 17.76 17.94 0.3M
2022-01-26 17.75 17.86 17.67 17.84 0.1M
2022-01-25 17.78 17.81 17.73 17.78 0.1M
2022-01-24 17.75 17.84 17.71 17.73 0.2M
2022-01-21 17.70 17.72 17.67 17.71 0.1M
2022-01-20 17.64 17.72 17.58 17.72 0.1M
2022-01-19 17.65 17.70 17.60 17.70 0.2M
2022-01-18 17.62 17.69 17.62 17.67 0.2M
2022-01-14 17.60 17.61 17.57 17.59 0.0M
2022-01-13 17.51 17.58 17.51 17.58 0.1M
2022-01-12 17.50 17.53 17.50 17.53 0.0M
2022-01-11 17.63 17.67 17.55 17.55 0.0M
2022-01-10 17.66 17.75 17.64 17.64 0.1M
2022-01-07 17.62 17.65 17.62 17.62 0.0M
2022-01-06 17.61 17.61 17.55 17.61 0.1M
2022-01-05 17.47 17.61 17.46 17.61 0.1M
2022-01-04 17.42 17.48 17.41 17.46 0.0M
2022-01-03 17.45 17.47 17.42 17.43 0.0M