Historical Data for PROSHARES TRUST (SIJ)

$ 5.2296   0.0233 (+0.45%) Volume: 818 12:44 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 5.2022 5.2389 5.2022 5.2296 818 0.0233 0.45% 5.2296 4.27k 8
11/25/20 5.225 5.23 5.15 5.2063 4.7k 0.0271 0.52% 5.2063 24.48k 38
11/24/20 5.30 5.30 5.1628 5.1792 7.87k -0.1869 -3.48% 5.1792 40.82k 58
11/23/20 5.41 5.41 5.32 5.3661 4.45k -0.155 -2.81% 5.3661 23.79k 52
11/20/20 5.46 5.53 5.46 5.5211 5.07k 0.0612 1.12% 5.5211 27.93k 64
11/19/20 5.529 5.5499 5.45 5.4599 1.99k -0.0305 -0.56% 5.4599 10.97k 25
11/18/20 5.36 5.4904 5.36 5.4904 3.76k 0.0469 0.86% 5.4904 20.31k 37
11/17/20 5.5099 5.56 5.4435 5.4435 3.41k 0.0235 0.43% 5.4435 18.87k 44
11/16/20 5.49 5.58 5.42 5.42 7.2k -0.2801 -4.91% 5.42 39.43k 74
11/13/20 5.76 5.815 5.685 5.7001 11.99k -0.2059 -3.49% 5.7001 68.55k 66
11/12/20 5.906 5.906 5.906 5.906 274 0.156 2.71% 5.906 N/A 17
11/11/20 5.78 5.78 5.73 5.75 2.75k 0.02 0.35% 5.75 15.86k 34
11/10/20 5.88 5.88 5.705 5.73 3.25k -0.145 -2.47% 5.73 18.68k 41
11/09/20 5.371 5.875 5.37 5.875 13.38k -0.2527 -4.12% 5.875 75.29k 108
11/06/20 6.1965 6.2115 6.1277 6.1277 3.5k -0.0673 -1.09% 6.1277 21.58k 47
11/05/20 6.21 6.225 6.13 6.195 12.38k -0.3046 -4.69% 6.195 76.54k 87
11/04/20 6.44 6.4996 6.29 6.4996 5.41k 0.0196 0.30% 6.4996 34.45k 35
11/03/20 6.68 6.70 6.45 6.48 7.76k -0.3872 -5.64% 6.48 50.92k 78
11/02/20 7.08 7.08 6.85 6.8672 25.07k -0.3691 -5.10% 6.8672 173.23k 44
10/30/20 7.28 7.345 7.10 7.2363 9.92k 0.1492 2.11% 7.2363 71.5k 54
10/29/20 7.30 7.36 6.93 7.0871 40.51k -0.2399 -3.27% 7.0871 286.22k 216
10/28/20 7.22 7.51 7.04 7.327 45.28k 0.417 6.03% 7.327 327.68k 185