Historical Stock Price
8% "No Withdrawal" Portfolio »    SH Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/15/2019 $27.42 $27.66 $27.35 $27.43 10.09M
08/16/2019 $27.27 $27.27 $27.00 $27.05 4.63M
08/19/2019 $26.74 $26.80 $26.65 $26.72 3.33M
08/20/2019 $26.77 $26.94 $26.72 $26.93 4.15M
08/21/2019 $26.70 $26.78 $26.67 $26.72 2.82M
ProShares Ultra Consumer Goods ETF (the "Fund") is an open-end management investment company. The Fund seeks daily investment results, before fees and expenses, that correspond to two times (2x) the daily performance of the Dow Jones U.S. Consumer GoodsSM Index. The fund invests in securities and derivatives that ProShare Advisors believes, in combination, should have similar daily return characteristics as two times (2x) the daily return of the index. The index measures the performance of consumer spending in the goods sector of the U.S. equity market. As of May 31 2013, the Fund's total assets were $19,572,790 and the Fund's investment portfolio was valued at $17,070,427.
SH historical stock prices picture
ProShares Short S&P500 (SH) has the following price history information. Looking back at SH historical stock prices for the last five trading days, on August 15, 2019, SH opened at $27.42, traded as high as $27.66 and as low as $27.35, and closed at $27.43. Trading volume was a total of 10.09M shares. On August 16, 2019, SH opened at $27.27, traded as high as $27.27 and as low as $27.00, and closed at $27.05. Trading volume was a total of 4.63M shares. On August 19, 2019, SH opened at $26.74, traded as high as $26.80 and as low as $26.65, and closed at $26.72. Trading volume was a total of 3.33M shares. On August 20, 2019, SH opened at $26.77, traded as high as $26.94 and as low as $26.72, and closed at $26.93. Trading volume was a total of 4.15M shares. On August 21, 2019, SH opened at $26.70, traded as high as $26.78 and as low as $26.67, and closed at $26.72. Trading volume was a total of 2.82M shares.

SH Historical Stock Prices By Date:

SH historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ProShares Short S&P500 shares, starting with a $10,000 purchase of SH, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/24/2009
End date: 08/21/2019
Start price/share: $116.36
End price/share: $26.72
Starting shares: 85.94
Ending shares: 87.66
Dividends reinvested/share: $0.56
Total return: -76.58%
Average Annual Total Return: -13.51%
Starting investment: $10,000.00
Ending investment: $2,343.32
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/24/2009
End date: 08/21/2019
Start price/share: $116.36
End price/share: $26.72
Dividends collected/share: $0.56
Total return: -76.55%
Average Annual Total Return: -13.50%
Starting investment: $10,000.00
Ending investment: $2,346.03
Years: 10.00
Date Close
08/15/2019$27.43
08/16/2019$27.05
08/19/2019$26.72
08/20/2019$26.93
08/21/2019$26.72
SH is categorized under the Materials sector; below are some other companies in the same sector:

SHG Historical Stock Prices
SHI Historical Stock Prices
SHJ Historical Stock Prices
SHLM Historical Stock Prices
SHW Historical Stock Prices
SI Historical Stock Prices
SIAL Historical Stock Prices
SID Historical Stock Prices
SIM Historical Stock Prices
SKE Historical Stock Prices

Also explore: SH shares outstanding history

SH Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.