SH Historical Prices
NYSEARCA: SHProSharesTrading--Inverse EquityETFUSD
31.80-0.17 (-0.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 31.83 +0.09%
SH price history
The price history for ProShares Short S&P500 (SH) on this page begins on June 19, 2006, when the stock closed at $558.08; it most recently closed at $31.80 on October 5, 2026. The highest price in this record is $843.52, reached on November 17, 2008; the latest close is 96.2% below that peak. Across the 19 complete calendar years in the table, SH finished higher in 4 and lower in 15. Its best year was 2022 (+17.7%) and its worst was 2020 (-25.0%).
Over roughly 20 years the share price changed -94.3%, a -13.2% compound annual price return (excluding dividends). In the last 12 months alone, SH has lost 12.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SH returns
1 week
-1.11%
1 month
-1.69%
3 months
-2.65%
6 months
-11.90%
Year to date
-11.27%
1 year
-12.72%
3 years
-44.71%
5 years
-45.70%
SH price return, excluding dividends.
SH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.80 | -11.64% |
| 2025 | 35.99 | -14.31% |
| 2024 | 42.00 | -19.17% |
| 2023 | 51.96 | -18.96% |
| 2022 | 64.12 | +17.69% |
| 2021 | 54.48 | -24.21% |
| 2020 | 71.88 | -25.00% |
| 2019 | 95.84 | -22.73% |
| 2018 | 124.04 | +2.75% |
| 2017 | 120.72 | -17.41% |
| 2016 | 146.16 | -12.46% |
| 2015 | 166.96 | -4.31% |
| 2014 | 174.48 | -14.40% |
| 2013 | 203.84 | -22.90% |
| 2012 | 264.40 | -18.21% |
| 2011 | 323.28 | -7.82% |
| 2010 | 350.72 | -16.59% |
| 2009 | 420.48 | -24.87% |
| 2008 | 559.68 | +10.92% |
| 2007 | 504.56 | +1.24% |
| 2006* | 498.40 | -10.69% |
SH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.93 | 32.11 | 31.84 | 31.97 | +0.47% | |
| 31.89 | 31.98 | 31.80 | 31.82 | +0.25% | |
| 31.78 | 31.79 | 31.64 | 31.74 | -0.53% | |
| 32.12 | 32.13 | 31.84 | 31.91 | -0.65% | |
| 32.08 | 32.23 | 32.00 | 32.12 | -0.65% | |
| 32.33 | 32.56 | 32.28 | 32.33 | -0.22% | |
| 32.24 | 32.41 | 32.11 | 32.40 | +0.31% | |
| 32.20 | 32.40 | 32.20 | 32.30 | +0.12% | |
| 32.14 | 32.33 | 32.09 | 32.26 | +0.78% | |
| 32.12 | 32.22 | 31.97 | 32.01 | -0.47% | |
| 32.29 | 32.33 | 32.09 | 32.16 | +0.09% | |
| 31.93 | 32.19 | 31.92 | 32.13 | -0.22% | |
| 32.15 | 32.22 | 32.12 | 32.20 | +0.06% | |
| 32.49 | 32.50 | 32.12 | 32.18 | -1.53% | |
| 32.69 | 32.84 | 32.67 | 32.68 | -0.06% | |
| 32.68 | 32.82 | 32.67 | 32.70 | -1.15% | |
| 32.84 | 33.27 | 32.75 | 33.08 | +0.46% | |
| 32.80 | 32.98 | 32.80 | 32.93 | +0.46% | |
| 32.85 | 32.90 | 32.66 | 32.78 | +0.49% | |
| 32.59 | 32.65 | 32.52 | 32.62 | -0.79% | |
| 32.88 | 32.94 | 32.79 | 32.88 | +0.61% | |
| 32.61 | 32.74 | 32.60 | 32.68 | +0.49% | |
| 32.40 | 32.56 | 32.37 | 32.52 | +0.53% | |
| 32.27 | 32.39 | 32.23 | 32.35 | +0.47% | |
| 32.41 | 32.44 | 32.15 | 32.20 | -1.04% | |
| 32.64 | 32.68 | 32.47 | 32.54 | -0.43% | |
| 32.65 | 32.77 | 32.55 | 32.68 | +0.71% | |
| 32.43 | 32.54 | 32.40 | 32.45 | +0.37% | |
| 32.23 | 32.38 | 32.09 | 32.33 | +0.25% | |
| 32.35 | 32.42 | 32.19 | 32.25 | -0.62% | |
| 32.51 | 32.55 | 32.40 | 32.45 | -0.03% | |
| 32.44 | 32.58 | 32.42 | 32.46 | -0.28% | |
| 32.49 | 32.61 | 32.48 | 32.55 | +0.31% | |
| 32.44 | 32.52 | 32.36 | 32.45 | -0.40% | |
| 32.42 | 32.60 | 32.34 | 32.58 | +0.93% | |
| 32.23 | 32.33 | 32.15 | 32.28 | -0.25% | |
| 32.30 | 32.37 | 32.27 | 32.36 | +0.72% | |
| 31.99 | 32.14 | 31.96 | 32.13 | +0.47% | |
| 31.88 | 32.01 | 31.87 | 31.98 | +0.25% | |
| 32.02 | 32.05 | 31.83 | 31.90 | -0.62% | |
| 32.02 | 32.16 | 32.01 | 32.10 | -0.28% | |
| 32.02 | 32.23 | 32.02 | 32.19 | +0.37% | |
| 32.10 | 32.12 | 31.99 | 32.07 | 0.00% | |
| 32.16 | 32.21 | 32.03 | 32.07 | -0.53% | |
| 32.18 | 32.29 | 32.11 | 32.24 | +0.19% | |
| 31.93 | 32.19 | 31.89 | 32.18 | +0.22% | |
| 32.57 | 32.58 | 32.02 | 32.11 | -1.77% | |
| 33.06 | 33.08 | 32.65 | 32.69 | -1.42% | |
| 33.26 | 33.59 | 33.08 | 33.16 | -0.69% | |
| 33.65 | 33.72 | 33.35 | 33.39 | -1.59% | |
| 33.47 | 33.96 | 33.35 | 33.93 | +1.53% | |
| 33.50 | 33.63 | 33.33 | 33.42 | -0.21% | |
| 33.23 | 33.64 | 33.20 | 33.49 | -0.03% | |
| 33.52 | 33.57 | 33.28 | 33.50 | -0.06% | |
| 33.47 | 33.65 | 33.31 | 33.52 | +1.30% | |
| 33.13 | 33.15 | 32.98 | 33.09 | +0.09% | |
| 33.15 | 33.24 | 33.02 | 33.06 | -0.78% | |
| 33.11 | 33.35 | 33.03 | 33.32 | +0.15% | |
| 33.32 | 33.37 | 33.09 | 33.27 | +1.06% | |
| 32.84 | 33.04 | 32.76 | 32.92 | +0.55% | |
| 32.76 | 32.94 | 32.71 | 32.74 | -0.37% | |
| 32.90 | 32.99 | 32.80 | 32.86 | -0.33% | |
| 32.83 | 33.02 | 32.77 | 32.97 | +0.73% | |
| 32.84 | 33.02 | 32.70 | 32.73 | -0.33% | |
| 33.03 | 33.11 | 32.83 | 32.84 | -0.82% | |
| 33.21 | 33.38 | 33.07 | 33.11 | +0.30% | |
| 32.90 | 33.11 | 32.87 | 33.01 | +0.49% | |
| 32.97 | 33.02 | 32.79 | 32.85 | -0.82% | |
| 33.01 | 33.33 | 32.84 | 33.12 | +0.21% | |
| 33.10 | 33.20 | 32.89 | 33.05 | +0.09% | |
| 33.25 | 33.26 | 32.95 | 33.02 | -0.72% | |
| 33.45 | 33.66 | 33.23 | 33.26 | -1.48% | |
| 33.81 | 33.88 | 33.45 | 33.76 | +0.51% | |
| 33.32 | 33.75 | 33.31 | 33.59 | 0.00% | |
| 33.50 | 33.69 | 33.27 | 33.59 | -0.83% | |
| 33.88 | 33.93 | 33.61 | 33.87 | +1.41% | |
| 33.23 | 33.45 | 33.13 | 33.40 | +0.36% | |
| 33.23 | 33.41 | 33.21 | 33.28 | -0.95% | |
| 33.15 | 33.68 | 33.11 | 33.60 | +1.27% | |
| 32.99 | 33.20 | 32.96 | 33.18 | +0.58% | |
| 33.11 | 33.12 | 32.90 | 32.99 | -1.73% | |
| 33.62 | 33.88 | 33.44 | 33.57 | -0.50% | |
| 34.14 | 34.36 | 33.62 | 33.74 | -1.66% | |
| 33.95 | 34.31 | 33.72 | 34.31 | +1.60% | |
| 33.46 | 34.42 | 33.32 | 33.77 | +0.36% | |
| 33.47 | 33.71 | 33.38 | 33.65 | -0.24% | |
| 33.10 | 33.81 | 33.07 | 33.73 | +2.65% | |
| 33.09 | 33.11 | 32.81 | 32.86 | -0.39% | |
| 32.81 | 33.01 | 32.79 | 32.99 | +0.70% | |
| 32.86 | 32.87 | 32.72 | 32.76 | -0.12% | |
| 32.93 | 32.95 | 32.71 | 32.80 | -0.24% | |
| 32.90 | 32.95 | 32.81 | 32.88 | -0.15% | |
| 33.13 | 33.17 | 32.91 | 32.93 | -0.51% | |
| 33.09 | 33.21 | 33.07 | 33.10 | -0.03% | |
| 33.12 | 33.20 | 33.03 | 33.11 | -0.60% | |
| 33.29 | 33.37 | 33.18 | 33.31 | -0.33% | |
| 33.60 | 33.67 | 33.33 | 33.42 | -0.21% | |
| 33.74 | 33.83 | 33.46 | 33.49 | -1.01% | |
| 33.78 | 33.93 | 33.65 | 33.83 | +0.65% | |
| 33.54 | 33.83 | 33.47 | 33.61 | +0.15% | |
| 33.45 | 33.62 | 33.38 | 33.56 | +1.27% | |
| 33.35 | 33.36 | 33.08 | 33.14 | -0.81% | |
| 33.58 | 33.72 | 33.33 | 33.41 | -0.54% | |
| 33.65 | 33.88 | 33.56 | 33.59 | +0.18% | |
| 33.66 | 33.66 | 33.46 | 33.53 | -0.24% | |
| 33.73 | 33.74 | 33.59 | 33.61 | -0.74% | |
| 33.71 | 33.94 | 33.65 | 33.86 | +0.33% | |
| 34.02 | 34.04 | 33.72 | 33.75 | -1.37% | |
| 34.32 | 34.33 | 34.17 | 34.22 | -0.78% | |
| 34.39 | 34.64 | 34.30 | 34.49 | +0.38% | |
| 34.33 | 34.37 | 34.16 | 34.36 | -0.26% | |
| 34.63 | 34.83 | 34.38 | 34.45 | -0.95% | |
| 34.81 | 34.93 | 34.75 | 34.78 | +0.03% | |
| 34.76 | 34.89 | 34.70 | 34.77 | +0.52% | |
| 34.70 | 34.73 | 34.58 | 34.59 | -0.17% | |
| 34.80 | 34.89 | 34.63 | 34.65 | -0.72% | |
| 34.85 | 35.20 | 34.71 | 34.90 | +0.40% | |
| 34.86 | 34.91 | 34.75 | 34.76 | -0.97% | |
| 34.80 | 35.18 | 34.75 | 35.10 | +0.63% | |
| 34.88 | 35.00 | 34.82 | 34.88 | +0.23% | |
| 34.99 | 35.01 | 34.68 | 34.80 | -1.14% | |
| 35.23 | 35.36 | 35.15 | 35.20 | -0.26% | |
| 35.53 | 35.58 | 35.27 | 35.29 | -0.79% | |
| 35.91 | 35.91 | 35.55 | 35.57 | -1.17% | |
| 36.46 | 36.50 | 35.98 | 35.99 | -0.99% | |
| 36.24 | 36.39 | 36.20 | 36.35 | +0.17% | |
| 36.57 | 36.63 | 36.22 | 36.29 | -0.60% | |
| 36.47 | 36.75 | 36.43 | 36.51 | -2.51% | |
| 37.60 | 37.91 | 37.43 | 37.45 | 0.00% | |
| 37.63 | 37.65 | 37.42 | 37.45 | -0.48% | |
| 38.16 | 38.24 | 37.50 | 37.63 | 0.00% | |
| 37.71 | 37.76 | 37.44 | 37.63 | -0.79% | |
| 38.61 | 38.67 | 37.84 | 37.93 | -2.82% | |
| 38.55 | 39.20 | 38.52 | 39.03 | +0.36% | |
| 38.41 | 38.96 | 38.40 | 38.89 | +1.75% | |
| 37.83 | 38.24 | 37.67 | 38.22 | +1.78% | |
| 37.44 | 37.70 | 37.31 | 37.55 | -0.98% | |
| 38.04 | 38.12 | 37.71 | 37.92 | +0.32% | |
| 37.65 | 37.88 | 37.37 | 37.80 | -1.05% | |
| 37.73 | 38.41 | 37.73 | 38.20 | +1.49% | |
| 37.80 | 37.89 | 37.46 | 37.64 | +0.29% | |
| 37.16 | 37.55 | 37.08 | 37.53 | +1.41% | |
| 36.92 | 37.04 | 36.81 | 37.01 | -0.24% | |
| 37.13 | 37.21 | 36.93 | 37.10 | -1.01% | |
| 37.09 | 37.53 | 36.92 | 37.48 | +0.62% | |
| 36.97 | 37.26 | 36.94 | 37.25 | +1.58% | |
| 36.61 | 36.84 | 36.48 | 36.67 | +0.11% | |
| 36.60 | 36.76 | 36.29 | 36.63 | +0.19% | |
| 37.22 | 37.43 | 36.47 | 36.56 | -0.84% | |
| 36.83 | 37.02 | 36.68 | 36.87 | +1.35% | |
| 36.35 | 36.68 | 36.16 | 36.38 | +0.58% | |
| 36.36 | 36.47 | 36.06 | 36.17 | -0.69% | |
| 36.71 | 36.98 | 36.30 | 36.42 | +0.86% | |
| 36.50 | 36.53 | 35.98 | 36.11 | +0.03% | |
| 36.26 | 36.34 | 36.07 | 36.10 | +0.50% | |
| 35.71 | 36.17 | 35.71 | 35.92 | +0.59% | |
| 35.88 | 35.88 | 35.69 | 35.71 | -0.81% | |
| 36.30 | 36.40 | 35.96 | 36.00 | -0.74% | |
| 35.98 | 36.37 | 35.87 | 36.27 | +1.03% | |
| 36.27 | 36.30 | 35.87 | 35.90 | -0.66% | |
| 36.19 | 36.29 | 36.06 | 36.14 | +0.28% | |
| 36.17 | 36.23 | 35.89 | 36.04 | -0.50% | |
| 36.36 | 36.60 | 36.11 | 36.22 | -0.14% | |
| 36.27 | 36.50 | 36.03 | 36.27 | -0.03% | |
| 35.61 | 36.32 | 35.54 | 36.28 | +1.60% | |
| 35.48 | 35.85 | 35.45 | 35.71 | 0.00% | |
| 35.56 | 35.72 | 35.48 | 35.71 | +0.34% | |
| 35.83 | 35.89 | 35.50 | 35.59 | -0.48% | |
| 36.25 | 36.29 | 35.67 | 35.76 | -1.89% | |
| 36.27 | 36.54 | 36.13 | 36.45 | +1.25% | |
| 35.77 | 36.22 | 35.72 | 36.00 | +0.50% | |
| 35.46 | 36.09 | 35.44 | 35.82 | +0.90% | |
| 35.81 | 35.81 | 35.42 | 35.50 | -0.50% | |
| 35.67 | 35.92 | 35.55 | 35.68 | +0.37% | |
| 35.42 | 36.02 | 35.40 | 35.55 | +0.25% | |
| 35.39 | 35.55 | 35.34 | 35.46 | 0.00% | |
| 35.53 | 35.56 | 35.41 | 35.46 | -0.39% | |
| 35.71 | 35.74 | 35.52 | 35.60 | -0.48% | |
| 35.83 | 35.88 | 35.68 | 35.77 | +0.03% | |
| 35.72 | 35.87 | 35.66 | 35.76 | -0.53% | |
| 36.25 | 36.34 | 35.77 | 35.95 | -1.15% | |
| 36.17 | 36.41 | 36.00 | 36.37 | +2.05% | |
| 35.53 | 35.71 | 35.50 | 35.64 | +0.17% | |
| 35.46 | 35.63 | 35.41 | 35.58 | -0.22% | |
| 35.64 | 35.88 | 35.61 | 35.66 | +0.51% | |
| 35.40 | 35.61 | 35.37 | 35.48 | +0.23% | |
| 35.64 | 35.64 | 35.36 | 35.40 | -0.17% | |
| 35.64 | 35.72 | 35.40 | 35.46 | -0.64% | |
| 35.71 | 35.79 | 35.62 | 35.69 | +0.06% | |
| 35.53 | 35.68 | 35.44 | 35.67 | +0.37% | |
| 35.75 | 35.75 | 35.52 | 35.54 | -0.62% | |
| 35.82 | 35.83 | 35.66 | 35.76 | -0.64% | |
| 35.85 | 36.17 | 35.79 | 35.99 | -0.11% | |
| 35.75 | 36.04 | 35.75 | 36.03 | +0.76% | |
| 35.72 | 35.77 | 35.67 | 35.76 | +0.17% | |
| 35.72 | 35.80 | 35.64 | 35.70 | +0.37% | |
| 35.55 | 35.63 | 35.50 | 35.57 | +0.06% | |
| 35.68 | 35.68 | 35.52 | 35.55 | -1.63% | |
| 36.35 | 36.36 | 36.13 | 36.14 | -0.44% | |
| 36.34 | 36.41 | 36.27 | 36.30 | -0.58% | |
| 36.73 | 36.74 | 36.49 | 36.51 | -0.84% | |
| 36.77 | 36.92 | 36.59 | 36.82 | -0.75% | |
| 36.64 | 37.11 | 36.62 | 37.10 | +1.12% | |
| 36.68 | 36.90 | 36.58 | 36.69 | +0.30% | |
| 36.31 | 36.66 | 36.31 | 36.58 | +0.14% | |
| 36.19 | 36.66 | 36.16 | 36.53 | +1.14% | |
| 36.33 | 36.48 | 36.11 | 36.12 | -0.22% | |
| 36.45 | 36.53 | 36.12 | 36.20 | -0.60% | |
| 36.42 | 36.44 | 36.30 | 36.42 | +0.08% | |
| 36.22 | 36.49 | 36.22 | 36.39 | +0.30% | |
| 36.28 | 36.33 | 36.13 | 36.28 | -0.11% | |
| 36.27 | 36.48 | 36.27 | 36.32 | -0.08% | |
| 36.52 | 36.56 | 36.29 | 36.35 | -0.27% | |
| 36.43 | 36.58 | 36.33 | 36.45 | -0.16% | |
| 36.59 | 36.60 | 36.37 | 36.51 | +0.44% | |
| 36.48 | 36.49 | 36.33 | 36.35 | -0.47% | |
| 36.63 | 36.68 | 36.41 | 36.52 | -0.65% | |
| 37.11 | 37.35 | 36.69 | 36.76 | -0.89% | |
| 37.43 | 37.50 | 37.03 | 37.09 | -1.49% | |
| 37.88 | 38.12 | 37.33 | 37.65 | -0.95% | |
| 36.84 | 38.05 | 36.70 | 38.01 | +1.55% | |
| 37.53 | 37.65 | 37.17 | 37.43 | -0.35% | |
| 37.44 | 37.81 | 37.29 | 37.56 | +0.83% | |
| 37.03 | 37.44 | 36.81 | 37.25 | +0.98% | |
| 37.24 | 37.37 | 36.69 | 36.89 | +0.05% | |
| 36.42 | 36.94 | 36.41 | 36.87 | +1.65% | |
| 36.18 | 36.39 | 36.17 | 36.27 | -0.06% | |
| 36.44 | 36.50 | 36.24 | 36.29 | -0.19% | |
| 36.58 | 36.70 | 36.31 | 36.36 | -1.54% | |
| 37.09 | 37.46 | 36.92 | 36.93 | 0.00% | |
| 36.60 | 37.02 | 36.55 | 36.93 | +1.09% | |
| 36.68 | 36.72 | 36.35 | 36.53 | -0.30% | |
| 36.61 | 36.69 | 36.40 | 36.64 | +1.16% | |
| 36.08 | 36.40 | 36.08 | 36.22 | -0.14% | |
| 36.12 | 36.43 | 36.11 | 36.27 | -0.25% | |
| 36.16 | 36.37 | 36.06 | 36.36 | +1.06% | |
| 35.91 | 36.21 | 35.85 | 35.98 | -0.03% | |
| 35.99 | 36.10 | 35.89 | 35.99 | -0.19% | |
| 36.20 | 36.24 | 36.05 | 36.06 | -1.18% | |
| 36.54 | 36.58 | 36.43 | 36.49 | -0.79% | |
| 36.97 | 36.98 | 36.72 | 36.78 | -0.54% | |
| 36.75 | 37.23 | 36.75 | 36.98 | +0.54% | |
| 36.77 | 36.85 | 36.69 | 36.78 | +0.03% | |
| 37.00 | 37.00 | 36.72 | 36.77 | -1.05% | |
| 37.43 | 37.50 | 37.08 | 37.16 | -0.51% | |
| 37.00 | 37.54 | 36.89 | 37.35 | +0.70% | |
| 36.98 | 37.43 | 36.80 | 37.09 | -0.38% | |
| 37.53 | 37.74 | 37.05 | 37.23 | +0.13% | |
| 37.32 | 37.38 | 37.10 | 37.18 | -1.51% | |
| 36.72 | 37.78 | 36.62 | 37.75 | +2.72% | |
| 36.61 | 36.85 | 36.59 | 36.75 | +0.33% | |
| 36.80 | 36.84 | 36.63 | 36.63 | — |