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
2024-12-31 16.20 16.20 16.12 16.15 0.3M
2024-12-30 16.17 16.18 16.13 16.14 0.1M
2024-12-27 16.12 16.17 16.12 16.15 0.1M
2024-12-26 16.21 16.21 16.10 16.10 0.2M
2024-12-24 16.17 16.19 16.13 16.13 0.1M
2024-12-23 16.07 16.21 16.07 16.19 0.2M
2024-12-20 16.53 16.56 16.46 16.49 0.4M
2024-12-19 16.54 16.57 16.49 16.56 0.2M
2024-12-18 16.39 16.55 16.37 16.54 0.1M
2024-12-17 16.35 16.38 16.34 16.38 0.1M
2024-12-16 16.33 16.38 16.32 16.34 0.0M
2024-12-13 16.32 16.38 16.31 16.38 0.1M
2024-12-12 16.23 16.31 16.23 16.30 0.1M
2024-12-11 16.22 16.27 16.22 16.27 0.0M
2024-12-10 16.30 16.30 16.26 16.26 0.0M
2024-12-09 16.17 16.28 16.17 16.26 0.0M
2024-12-06 16.20 16.26 16.20 16.24 0.1M
2024-12-05 16.23 16.27 16.23 16.26 0.1M
2024-12-04 16.21 16.28 16.21 16.25 0.2M
2024-12-03 16.27 16.29 16.26 16.29 0.8M
2024-12-02 16.31 16.31 16.26 16.27 0.2M
2024-11-29 16.28 16.29 16.26 16.27 0.1M
2024-11-27 16.32 16.32 16.28 16.28 0.1M
2024-11-26 16.28 16.35 16.28 16.34 0.0M
2024-11-25 16.33 16.33 16.29 16.31 0.3M
2024-11-22 16.45 16.45 16.35 16.36 0.0M
2024-11-21 16.30 16.36 16.30 16.36 0.4M
2024-11-20 16.34 16.37 16.34 16.35 0.1M
2024-11-19 16.36 16.40 16.33 16.33 0.1M
2024-11-18 16.40 16.40 16.36 16.38 0.2M
2024-11-15 16.42 16.43 16.38 16.40 0.3M
2024-11-14 16.37 16.39 16.33 16.38 0.1M
2024-11-13 16.29 16.36 16.29 16.34 0.2M
2024-11-12 16.28 16.37 16.28 16.34 0.1M
2024-11-11 16.16 16.28 16.16 16.28 0.2M
2024-11-08 16.25 16.29 16.25 16.25 0.1M
2024-11-07 16.35 16.35 16.28 16.28 0.3M
2024-11-06 16.32 16.40 16.32 16.35 0.1M
2024-11-05 16.39 16.43 16.37 16.38 0.2M
2024-11-04 16.42 16.43 16.40 16.43 0.0M
2024-11-01 16.26 16.47 16.26 16.47 0.0M
2024-10-31 16.42 16.45 16.40 16.45 0.2M
2024-10-30 16.26 16.41 16.19 16.41 0.1M
2024-10-29 16.38 16.42 16.36 16.36 0.0M
2024-10-28 16.37 16.39 16.36 16.37 0.0M
2024-10-25 16.34 16.42 16.34 16.42 0.0M
2024-10-24 16.38 16.41 16.38 16.39 0.0M
2024-10-23 16.40 16.44 16.40 16.41 0.1M
2024-10-22 16.36 16.39 16.36 16.38 0.0M
2024-10-21 16.30 16.37 16.30 16.35 0.0M
2024-10-18 16.30 16.31 16.28 16.29 0.0M
2024-10-17 16.31 16.33 16.31 16.32 0.0M
2024-10-16 16.27 16.30 16.26 16.28 0.0M
2024-10-15 16.28 16.31 16.28 16.31 0.0M
2024-10-14 16.33 16.34 16.29 16.29 0.0M
2024-10-11 16.33 16.35 16.31 16.31 0.0M
2024-10-10 16.30 16.35 16.30 16.33 0.0M
2024-10-09 16.33 16.34 16.31 16.32 0.1M
2024-10-08 16.33 16.34 16.31 16.32 0.0M
2024-10-07 16.31 16.35 16.30 16.35 0.7M
2024-10-04 16.29 16.29 16.26 16.28 0.1M
2024-10-03 16.25 16.27 16.23 16.25 0.0M
2024-10-02 16.25 16.25 16.21 16.22 0.1M
2024-10-01 16.20 16.23 16.18 16.21 0.1M
2024-09-30 16.17 16.22 16.17 16.19 0.1M
2024-09-27 16.22 16.22 16.19 16.19 0.0M
2024-09-26 16.22 16.25 16.21 16.22 0.0M
2024-09-25 16.22 16.25 16.22 16.24 0.0M
2024-09-24 16.41 16.44 16.41 16.43 0.0M
2024-09-23 16.40 16.43 16.40 16.42 0.0M
2024-09-20 16.41 16.44 16.38 16.38 0.2M
2024-09-19 16.33 16.41 16.33 16.40 0.1M
2024-09-18 16.46 16.47 16.37 16.45 0.1M
2024-09-17 16.43 16.47 16.43 16.46 0.1M
2024-09-16 16.49 16.50 16.44 16.46 0.1M
2024-09-13 16.52 16.52 16.48 16.49 0.3M
2024-09-12 16.54 16.56 16.52 16.54 0.0M
2024-09-11 16.54 16.62 16.54 16.56 0.0M
2024-09-10 16.52 16.59 16.52 16.57 0.1M
2024-09-09 16.58 16.58 16.53 16.54 0.0M
2024-09-06 16.53 16.60 16.53 16.58 0.1M
2024-09-05 16.57 16.58 16.53 16.53 0.1M
2024-09-04 16.64 16.64 16.58 16.59 0.1M
2024-09-03 16.57 16.66 16.57 16.66 0.6M
2024-08-30 16.59 16.61 16.54 16.54 0.2M
2024-08-29 16.60 16.60 16.57 16.57 0.1M
2024-08-28 16.60 16.60 16.55 16.59 0.0M
2024-08-27 16.61 16.61 16.56 16.58 0.0M
2024-08-26 16.50 16.59 16.50 16.59 0.1M
2024-08-23 16.63 16.63 16.54 16.54 0.2M
2024-08-22 16.58 16.65 16.58 16.64 0.2M
2024-08-21 16.59 16.63 16.59 16.61 0.1M
2024-08-20 16.59 16.66 16.59 16.64 0.1M
2024-08-19 16.64 16.66 16.61 16.62 0.1M
2024-08-16 16.69 16.70 16.63 16.65 0.2M
2024-08-15 16.68 16.71 16.67 16.69 0.0M
2024-08-14 16.72 16.74 16.68 16.70 0.0M
2024-08-13 16.76 16.78 16.72 16.73 0.0M
2024-08-12 16.78 16.82 16.78 16.80 0.3M
2024-08-09 16.82 16.83 16.79 16.81 0.0M
2024-08-08 16.95 16.95 16.79 16.79 0.0M
2024-08-07 16.81 16.86 16.78 16.84 0.1M
2024-08-06 16.88 16.95 16.83 16.87 0.2M
2024-08-05 17.08 17.08 16.92 16.96 0.4M
2024-08-02 16.81 16.85 16.79 16.85 0.2M
2024-08-01 16.70 16.78 16.70 16.78 0.0M
2024-07-31 16.75 16.76 16.72 16.73 0.1M
2024-07-30 16.78 16.82 16.78 16.79 0.0M
2024-07-29 16.76 16.80 16.76 16.79 0.0M
2024-07-26 16.75 16.79 16.75 16.78 0.0M
2024-07-25 16.81 16.82 16.77 16.82 0.1M
2024-07-24 16.78 16.82 16.76 16.82 0.1M
2024-07-23 16.77 16.78 16.74 16.76 0.0M
2024-07-22 16.81 16.81 16.76 16.76 0.2M
2024-07-19 16.81 16.84 16.81 16.82 0.1M
2024-07-18 16.76 16.81 16.75 16.78 0.0M
2024-07-17 16.77 16.77 16.75 16.76 0.0M
2024-07-16 16.76 16.79 16.73 16.73 0.0M
2024-07-15 16.78 16.81 16.77 16.80 0.1M
2024-07-12 16.83 16.84 16.79 16.79 0.0M
2024-07-11 16.88 16.88 16.82 16.83 0.0M
2024-07-10 16.88 16.91 16.88 16.89 0.0M
2024-07-09 16.91 16.93 16.90 16.92 0.1M
2024-07-08 16.86 16.92 16.86 16.91 0.1M
2024-07-05 16.89 16.94 16.88 16.89 0.1M
2024-07-03 16.97 17.01 16.94 16.94 0.0M
2024-07-02 17.01 17.04 16.99 16.99 0.1M
2024-07-01 17.01 17.04 17.00 17.04 0.0M
2024-06-28 17.02 17.04 16.90 16.94 0.2M
2024-06-27 17.03 17.03 16.98 16.98 0.0M
2024-06-26 16.99 16.99 16.97 16.98 0.0M
2024-06-25 17.20 17.21 17.18 17.19 0.1M
2024-06-24 17.18 17.19 17.15 17.19 0.0M
2024-06-21 17.17 17.22 17.17 17.18 0.0M
2024-06-20 17.10 17.22 17.10 17.18 0.2M
2024-06-18 17.20 17.21 17.16 17.16 0.1M
2024-06-17 17.24 17.27 17.20 17.22 0.2M
2024-06-14 17.22 17.25 17.20 17.23 0.1M
2024-06-13 17.12 17.17 17.12 17.14 0.0M
2024-06-12 17.12 17.15 17.09 17.15 0.1M
2024-06-11 17.22 17.25 17.20 17.20 0.1M
2024-06-10 17.19 17.27 17.19 17.22 0.1M
2024-06-07 17.19 17.26 17.19 17.25 0.1M
2024-06-06 17.17 17.19 17.17 17.17 0.1M
2024-06-05 17.16 17.21 17.15 17.16 0.0M
2024-06-04 17.20 17.22 17.17 17.20 0.0M
2024-06-03 17.21 17.23 17.17 17.20 0.0M
2024-05-31 17.26 17.32 17.22 17.25 0.1M
2024-05-30 17.33 17.34 17.29 17.29 0.1M
2024-05-29 17.36 17.37 17.34 17.35 0.1M
2024-05-28 17.22 17.31 17.22 17.30 0.2M
2024-05-24 17.27 17.29 17.22 17.23 0.1M
2024-05-23 17.21 17.30 17.20 17.29 0.2M
2024-05-22 17.18 17.23 17.18 17.22 0.1M
2024-05-21 17.14 17.17 17.14 17.17 0.0M
2024-05-20 17.17 17.18 17.16 17.17 0.2M
2024-05-17 17.16 17.19 17.16 17.17 0.0M
2024-05-16 17.10 17.16 17.10 17.15 0.0M
2024-05-15 17.14 17.16 17.10 17.10 0.1M
2024-05-14 17.21 17.23 17.20 17.20 0.0M
2024-05-13 17.17 17.24 17.17 17.24 0.0M
2024-05-10 17.17 17.24 17.17 17.22 0.0M
2024-05-09 17.19 17.22 17.18 17.18 0.1M
2024-05-08 17.21 17.21 17.18 17.18 0.0M
2024-05-07 17.14 17.18 17.13 17.15 0.1M
2024-05-06 17.14 17.16 17.14 17.14 0.1M
2024-05-03 17.13 17.19 17.10 17.16 0.2M
2024-05-02 17.30 17.32 17.23 17.24 0.1M
2024-05-01 17.41 17.41 17.25 17.32 0.1M
2024-04-30 17.32 17.40 17.32 17.35 0.0M
2024-04-29 17.32 17.33 17.29 17.30 0.1M
2024-04-26 17.37 17.37 17.33 17.35 0.1M
2024-04-25 17.43 17.48 17.38 17.38 0.2M
2024-04-24 17.32 17.38 17.31 17.33 0.1M
2024-04-23 17.35 17.36 17.30 17.30 0.3M
2024-04-22 17.45 17.45 17.36 17.37 0.3M
2024-04-19 17.45 17.48 17.43 17.45 0.1M
2024-04-18 17.53 17.53 17.47 17.48 0.1M
2024-04-17 17.46 17.51 17.43 17.48 0.2M
2024-04-16 17.49 17.52 17.44 17.50 0.1M
2024-04-15 17.19 17.47 17.19 17.45 0.4M
2024-04-12 17.32 17.37 17.32 17.34 0.2M
2024-04-11 17.27 17.37 17.27 17.32 0.1M
2024-04-10 17.25 17.34 17.25 17.30 0.2M
2024-04-09 17.18 17.19 17.15 17.16 0.1M
2024-04-08 17.20 17.24 17.19 17.19 0.1M
2024-04-05 17.22 17.23 17.20 17.23 0.1M
2024-04-04 17.14 17.22 17.13 17.21 0.2M
2024-04-03 17.18 17.23 17.17 17.17 0.1M
2024-04-02 17.21 17.23 17.18 17.18 0.2M
2024-04-01 17.00 17.17 17.00 17.15 0.2M
2024-03-28 17.05 17.10 17.04 17.10 1.2M
2024-03-27 17.08 17.12 17.05 17.05 0.4M
2024-03-26 17.10 17.13 17.09 17.13 0.0M
2024-03-25 17.10 17.12 17.06 17.10 0.1M
2024-03-22 17.07 17.08 17.04 17.06 0.1M
2024-03-21 17.00 17.07 17.00 17.06 0.1M
2024-03-20 17.07 17.11 17.03 17.04 0.0M
2024-03-19 17.34 17.34 17.25 17.25 0.1M
2024-03-18 17.30 17.34 17.30 17.33 0.1M
2024-03-15 17.35 17.37 17.32 17.36 0.1M
2024-03-14 17.26 17.35 17.26 17.34 0.2M
2024-03-13 17.25 17.26 17.21 17.25 0.1M
2024-03-12 17.25 17.30 17.25 17.27 0.1M
2024-03-11 17.27 17.30 17.26 17.26 0.2M
2024-03-08 17.22 17.26 17.20 17.26 0.1M
2024-03-07 17.23 17.27 17.23 17.25 0.1M
2024-03-06 17.24 17.29 17.24 17.28 0.3M
2024-03-05 17.28 17.31 17.26 17.31 0.1M
2024-03-04 17.29 17.33 17.28 17.30 0.1M
2024-03-01 17.33 17.39 17.29 17.30 0.1M
2024-02-29 17.35 17.37 17.32 17.34 0.1M
2024-02-28 17.36 17.39 17.35 17.37 0.0M
2024-02-27 17.40 17.40 17.36 17.36 0.1M
2024-02-26 17.32 17.39 17.32 17.39 0.2M
2024-02-23 17.31 17.33 17.29 17.33 0.3M
2024-02-22 17.35 17.37 17.32 17.32 0.1M
2024-02-21 17.38 17.42 17.38 17.40 0.1M
2024-02-20 17.41 17.42 17.36 17.37 0.1M
2024-02-16 17.39 17.42 17.39 17.40 0.1M
2024-02-15 17.37 17.38 17.32 17.35 0.1M
2024-02-14 17.41 17.43 17.36 17.39 0.1M
2024-02-13 17.42 17.49 17.41 17.45 0.1M
2024-02-12 17.28 17.32 17.26 17.31 0.1M
2024-02-09 17.28 17.33 17.26 17.27 0.1M
2024-02-08 17.30 17.32 17.28 17.30 0.1M
2024-02-07 17.28 17.34 17.28 17.29 0.1M
2024-02-06 17.35 17.36 17.29 17.32 0.1M
2024-02-05 17.32 17.42 17.32 17.38 0.1M
2024-02-02 17.30 17.32 17.27 17.30 0.1M
2024-02-01 17.23 17.29 17.20 17.22 0.1M
2024-01-31 17.24 17.31 17.22 17.29 0.1M
2024-01-30 17.22 17.29 17.22 17.25 0.1M
2024-01-29 17.26 17.29 17.22 17.22 0.1M
2024-01-26 17.26 17.27 17.23 17.26 0.1M
2024-01-25 17.30 17.33 17.25 17.25 0.3M
2024-01-24 17.28 17.38 17.28 17.37 0.3M
2024-01-23 17.32 17.38 17.32 17.36 0.2M
2024-01-22 17.33 17.35 17.30 17.34 0.3M
2024-01-19 17.36 17.44 17.36 17.36 0.5M
2024-01-18 17.38 17.41 17.37 17.37 0.1M
2024-01-17 17.37 17.43 17.37 17.39 0.5M
2024-01-16 17.26 17.34 17.26 17.33 0.1M
2024-01-12 17.20 17.23 17.17 17.21 0.1M
2024-01-11 17.25 17.32 17.22 17.22 0.2M
2024-01-10 17.27 17.28 17.24 17.27 0.1M
2024-01-09 17.34 17.36 17.28 17.30 0.1M
2024-01-08 17.43 17.43 17.31 17.33 0.1M
2024-01-05 17.43 17.44 17.35 17.41 0.1M
2024-01-04 17.39 17.43 17.37 17.41 0.1M
2024-01-03 17.39 17.42 17.31 17.35 0.2M
2024-01-02 17.26 17.32 17.26 17.29 0.3M