NYSE Arca · SJB · ETF
ProShares Short High Yield (SJB) ETF price history
Every NYSE Arca trading session of ProShares Short High Yield from Mar 22, 2011 to Sep 28, 2026: 3,903 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SJB adjusted close, 2011 to 2026
- $35.59
- All time high, 2011
- $15.53
- 52 week high, $14.97 low
- 3,903
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
SJB key facts
- ProShares Short High Yield (SJB) closed at $15.43 on Sep 28, 2026 on NYSE Arca.
- SJB's all time high close is $35.59, set on Oct 4, 2011; its all time low close is $14.93 on Dec 28, 2021.
- SJB's 52 week range is $14.97 to $15.53.
- SJB returned +2.7% over the year to Sep 28, 2026 and +1.3% over five years.
- Over ten years SJB returned -27%, -3.1% a year compounded.
- SJB's deepest drawdown was -58.1% from Oct 4, 2011 to Dec 28, 2021.
- DataCedar holds 3,903 daily sessions of SJB history from Mar 22, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SJB price chart, 2011 to 2026
SJB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | +1.7% |
| 6 months | -0.5% |
| Year to date | +2.6% |
| 1 year | +2.7% |
| 3 years | -5.3% |
| 5 years | +1.3% |
| 10 years | -26.8% |
| Since Mar 22, 2011 | -54.2% |
| Compound annual growth, 15.5 years | -4.9% |
SJB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $35.59 on Oct 4, 2011
- All time low close
- $14.93 on Dec 28, 2021
- 52 week high
- $15.53 on Mar 27, 2026
- 52 week low
- $14.97 on Sep 29, 2025
- Deepest drawdown
- -58.1% from Oct 4, 2011 to Dec 28, 2021, not yet recovered
- Best single session
- +6.5% on Mar 16, 2020
- Worst single session
- -7.2% on Apr 9, 2020
- Volatility, 1 year annualised
- 4.0%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2022, +10%
- Worst calendar year
- 2016, -14%
SJB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Mar 22, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.05 | $15.53 | $14.98 | $15.43 | +2.5% | 46.6M | 185 |
| 2025 | $15.31 | $16.20 | $14.94 | $15.05 | -1.9% | 64.4M | 250 |
| 2024 | $15.49 | $15.88 | $15.00 | $15.34 | -0.8% | 31.1M | 252 |
| 2023 | $16.32 | $16.76 | $15.32 | $15.47 | -5.6% | 104.9M | 250 |
| 2022 | $14.99 | $17.36 | $14.95 | $16.40 | +9.6% | 172.5M | 251 |
| 2021 | $16.04 | $16.16 | $14.92 | $14.96 | -6.7% | 16.9M | 252 |
| 2020 | $17.64 | $22.41 | $16.04 | $16.04 | -9.2% | 74.8M | 253 |
| 2019 | $20.27 | $20.27 | $17.58 | $17.67 | -11.4% | 22.6M | 252 |
| 2018 | $19.46 | $20.39 | $18.98 | $19.94 | +2.5% | 27.3M | 251 |
| 2017 | $20.66 | $20.75 | $19.36 | $19.46 | -6.2% | 17.1M | 251 |
| 2016 | $24.30 | $25.65 | $20.63 | $20.74 | -14.0% | 36.5M | 252 |
| 2015 | $23.54 | $25.07 | $22.06 | $24.12 | +2.4% | 22.7M | 252 |
| 2014 | $24.73 | $25.53 | $22.85 | $23.56 | -4.6% | 14.6M | 252 |
| 2013 | $27.06 | $28.62 | $24.06 | $24.69 | -8.8% | 12.9M | 252 |
| 2012 | $31.12 | $31.49 | $27.07 | $27.07 | -13.4% | 9.2M | 250 |
| 2011 | $33.80 | $36.83 | $31.15 | $31.25 | n/a | 14.6M | 198 |
SJB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $15.43 | +1.8% |
| August 2026 | $15.15 | -0.5% |
| July 2026 | $15.23 | +0.6% |
| June 2026 | $15.14 | +0.2% |
| May 2026 | $15.12 | -0.2% |
| April 2026 | $15.15 | -1.2% |
| March 2026 | $15.32 | +1.3% |
| February 2026 | $15.12 | +0.5% |
| January 2026 | $15.05 | 0.0% |
| December 2025 | $15.05 | -0.0% |
| November 2025 | $15.06 | -0.2% |
| October 2025 | $15.09 | +0.5% |
About the SJB data
Daily bars. 3,903 sessions from Mar 22, 2011 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 22, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SJB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SIXH ETC 6 Meridian Hedged Equity Index Option ETF
- SIXL ETC 6 Meridian Low Beta Equity ETF
- SIXS ETC 6 Meridian Small Cap Equity ETF
- SIZE iShares MSCI USA Size Factor ETF
- SJNK State Street SPDR Bloomberg Short Term High Yield Bond ETF
- SKF ProShares UltraShort Financials
- SKHL Direxion Daily SK Hynix Bull 2X ETF
- SKHU ProShares Ultra SK hynix
Common questions
SJB share price history
