Stock listing
NYSE Arca:SZK ProShares UltraShort Consumer Staples Stock
Follow ProShares UltraShort Consumer Staples into a list and get an email when it puts out news.
Share price · AMEX:SZK
$18.33 USD +0.75 (+4.3%)
Close on Nov 3, 2026
- Day range
- $18.16 – $18.34 USDNov 3, 2026
- Volume
- 14,527 sharesNov 3, 2026
- Traded on an average day
- $121,082 USDMedian day 1,503 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:SZK · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $18.33 | +0.75 | +4.3% | $18.18 | $18.34 | $18.16 | 14,527 | |
| $17.58 | -0.636 | -3.5% | $17.87 | $17.87 | $17.58 | 3,698 | |
| $18.22 | -0.515 | -2.7% | $18.03 | $18.22 | $18.03 | 935 | |
| $18.73 | -0.534 | -2.8% | $18.96 | $18.96 | $18.73 | 5,028 | |
| $19.27 | +0.176 | +0.9% | $19.30 | $19.30 | $19.23 | 5,110 | |
| $19.09 | +0.336 | +1.8% | $18.96 | $19.09 | $18.96 | 4,742 | |
| $18.75 | +0.142 | +0.8% | $18.75 | $18.75 | $18.75 | 139 | |
| $18.61 | +0.643 | +3.6% | $18.28 | $18.67 | $18.28 | 1,512 | |
| $17.97 | -1.228 | -6.4% | $17.97 | $18.04 | $17.97 | 1,203 | |
| $19.20 | +0.236 | +1.2% | $19.10 | $19.20 | $19.10 | 1,586 | |
| $18.96 | -0.183 | -1.0% | $19.00 | $19.00 | $18.96 | 6,558 | |
| $19.14 | +0.18 | +1.0% | $19.08 | $19.14 | $19.08 | 2,596 | |
| $18.96 | -0.378 | -2.0% | $18.92 | $19.11 | $18.90 | 8,294 | |
| $19.34 | -0.33 | -1.7% | $18.75 | $19.42 | $18.75 | 5,200 | |
| $19.67 | -0.92 | -4.5% | $20.26 | $20.32 | $19.67 | 11,200 | |
| $20.59 | +0.08 | +0.4% | $20.52 | $20.60 | $20.16 | 10,700 | |
| $20.51 | -0.48 | -2.3% | $20.73 | $20.73 | $20.49 | 9,600 | |
| $20.99 | +0.05 | +0.2% | $21.09 | $21.09 | $20.92 | 7,900 | |
| $20.94 | -0.90 | -4.1% | $21.41 | $21.41 | $20.16 | 11,900 | |
| $21.84 | +0.049 | +0.2% | $21.84 | $21.84 | $21.84 | 1,300 | |
| $21.79 | -0.439 | -2.0% | $21.81 | $21.81 | $21.79 | 716 | |
| $22.23 | -0.23 | -1.0% | $22.52 | $22.52 | $22.17 | 3,825 | |
| $22.46 | -0.11 | -0.5% | $22.28 | $22.63 | $22.28 | 2,300 | |
| $22.57 | +0.22 | +1.0% | $22.54 | $22.57 | $22.49 | 2,500 | |
| $22.35 | +0.58 | +2.7% | $21.77 | $22.35 | $21.77 | 4,000 | |
| $21.77 | +0.28 | +1.3% | $21.77 | $21.77 | $21.77 | 1,000 | |
| $21.49 | -0.10 | -0.5% | $21.87 | $21.87 | $21.45 | 1,500 | |
| $21.59 | -0.13 | -0.6% | $21.91 | $21.91 | $21.59 | 5,600 | |
| $21.72 | +0.30 | +1.4% | $21.30 | $21.72 | $21.30 | 4,100 | |
| $21.42 | -0.663 | -3.0% | $21.43 | $21.43 | $21.42 | 1,000 | |
| $22.08 | -0.47 | -2.1% | $22.20 | $22.22 | $22.08 | 174,276 | |
| $22.55 | +0.283 | +1.3% | $22.43 | $22.60 | $22.32 | 6,277 | |
| $22.27 | +0.329 | +1.5% | $22.23 | $22.27 | $22.23 | 430 | |
| $21.94 | -0.055 | -0.3% | $21.74 | $22.02 | $21.74 | 932 | |
| $22.00 | +0.176 | +0.8% | $22.02 | $22.02 | $21.35 | 6,155 | |
| $21.82 | +0.381 | +1.8% | $21.70 | $21.87 | $21.70 | 7,851 | |
| $21.44 | -0.557 | -2.5% | $21.37 | $21.55 | $21.24 | 16,140 | |
| $22.00 | -0.138 | -0.6% | $22.10 | $22.10 | $22.00 | 352 | |
| $22.13 | -0.038 | -0.2% | $21.92 | $22.13 | $21.92 | 1,506 | |
| $22.17 | +0.538 | +2.5% | $21.70 | $22.24 | $21.70 | 2,666 | |
| $21.64 | +0.285 | +1.3% | $21.27 | $21.64 | $21.27 | 179 | |
| $21.35 | +0.331 | +1.6% | $21.21 | $21.35 | $21.21 | 135 | |
| $21.02 | +0.17 | +0.8% | $21.00 | $21.02 | $20.95 | 1,946 | |
| $20.85 | -0.165 | -0.8% | $20.85 | $20.85 | $20.85 | 116 | |
| $21.01 | -0.08 | -0.4% | $21.06 | $21.53 | $21.01 | 1,114 | |
| $21.09 | +0.209 | +1.0% | $21.09 | $21.09 | $21.09 | 51 | |
| $20.89 | -0.145 | -0.7% | $20.90 | $20.90 | $20.89 | 279 | |
| $21.03 | +0.581 | +2.8% | $20.97 | $21.03 | $20.95 | 1,593 | |
| $20.45 | +0.10 | +0.5% | $20.42 | $20.45 | $20.42 | 454 | |
| $20.35 | +0.39 | +2.0% | $20.40 | $20.40 | $20.35 | 977 | |
| $19.96 | -0.681 | -3.3% | $20.67 | $20.67 | $19.96 | 2,391 | |
| $20.64 | -0.247 | -1.2% | $20.64 | $20.64 | $20.64 | 173 | |
| $20.89 | +0.506 | +2.5% | $21.15 | $21.15 | $20.69 | 1,348 | |
| $20.38 | -0.393 | -1.9% | $20.38 | $20.38 | $20.38 | 153 | |
| $20.77 | -0.448 | -2.1% | $21.00 | $21.00 | $20.62 | 2,851 | |
| $21.22 | +0.644 | +3.1% | $21.18 | $21.28 | $21.18 | 1,194 | |
| $20.58 | -0.022 | -0.1% | $20.53 | $20.60 | $20.53 | 660 | |
| $20.60 | -0.436 | -2.1% | $20.64 | $20.64 | $20.56 | 317 | |
| $21.04 | -0.194 | -0.9% | $21.35 | $21.35 | $21.00 | 1,493 | |
| $21.23 | +0.073 | +0.3% | $21.23 | $21.23 | $21.23 | 118 | |
| $21.16 | +0.146 | +0.7% | $21.08 | $21.16 | $21.08 | 296 | |
| $21.01 | -0.036 | -0.2% | $21.12 | $21.12 | $21.01 | 219 | |
| $21.05 | +0.198 | +0.9% | $20.63 | $21.16 | $20.63 | 645 | |
| $20.85 | -0.054 | -0.3% | $20.85 | $20.85 | $20.85 | 72 | |
| $20.90 | -0.182 | -0.9% | $21.47 | $21.47 | $20.90 | 539 | |
| $21.08 | +0.11 | +0.5% | $21.11 | $21.11 | $21.08 | 300 |
- Ticker
- NYSE Arca:SZK
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
ProShares UltraShort Consumer Staples on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about ProShares UltraShort Consumer Staples.