NYSE Arca · SZK · ETF
ProShares UltraShort Consumer Staples (SZK) ETF price history
Every NYSE Arca trading session of ProShares UltraShort Consumer Staples from Feb 1, 2007 to Sep 28, 2026: 4,945 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.
SZK adjusted close, 2007 to 2026
- $3,016
- All time high, 2009
- $27.28
- 52 week high, $18.25 low
- 4,945
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SZK key facts
- ProShares UltraShort Consumer Staples (SZK) closed at $21.49 on Sep 28, 2026 on NYSE Arca.
- SZK's all time high close is $3,016, set on Mar 9, 2009; its all time low close is $18.23 on Jan 4, 2022.
- SZK's 52 week range is $18.25 to $27.28.
- SZK returned -14.6% over the year to Sep 28, 2026 and -18.3% over five years.
- Over ten years SZK returned -83%, -16.2% a year compounded.
- SZK's deepest drawdown was -99.4% from Mar 9, 2009 to Jan 4, 2022.
- DataCedar holds 4,945 daily sessions of SZK history from Feb 1, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SZK price chart, 2007 to 2026
SZK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | +1.6% |
| 6 months | -5.9% |
| Year to date | -14.3% |
| 1 year | -14.6% |
| 3 years | -28.5% |
| 5 years | -18.3% |
| 10 years | -82.9% |
| Since Feb 1, 2007 | -98.5% |
| Compound annual growth, 19.7 years | -19.3% |
SZK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3,016 on Mar 9, 2009
- All time low close
- $18.23 on Jan 4, 2022
- 52 week high
- $27.28 on Nov 6, 2025
- 52 week low
- $18.25 on Feb 12, 2026
- Deepest drawdown
- -99.4% from Mar 9, 2009 to Jan 4, 2022, not yet recovered
- Best single session
- +46.5% on Jan 5, 2015
- Worst single session
- -31.3% on Feb 24, 2015
- Volatility, 1 year annualised
- 28.7%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2022, +47%
- Worst calendar year
- 2020, -58%
SZK 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. 2007 starts on Feb 1, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.49 | $26.19 | $18.25 | $21.49 | -15.7% | 933.1K | 185 |
| 2025 | $24.38 | $27.28 | $21.84 | $25.49 | +3.3% | 568.2K | 250 |
| 2024 | $27.15 | $28.37 | $21.29 | $24.67 | -11.3% | 349.5K | 252 |
| 2023 | $29.38 | $33.60 | $23.28 | $27.81 | -3.1% | 686.8K | 250 |
| 2022 | $19.03 | $31.51 | $18.09 | $28.70 | +47.2% | 1.5M | 251 |
| 2021 | $31.18 | $34.97 | $19.22 | $19.50 | -37.8% | 174K | 252 |
| 2020 | $75.52 | $135.90 | $31.35 | $31.35 | -58.2% | 147.7K | 253 |
| 2019 | $125.69 | $126.72 | $74.20 | $75.04 | -39.4% | 101K | 252 |
| 2018 | $92.38 | $138.71 | $87.20 | $123.91 | +33.6% | 106.9K | 251 |
| 2017 | $126.99 | $128.21 | $92.24 | $92.72 | -27.2% | 59.7K | 251 |
| 2016 | $146.54 | $178.90 | $116.84 | $127.40 | -13.1% | 196.3K | 252 |
| 2015 | $127.87 | $204.31 | $119.83 | $146.54 | +14.9% | 73.9K | 252 |
| 2014 | $237.63 | $277.34 | $125.56 | $127.53 | -46.3% | 158K | 252 |
| 2013 | $402.70 | $416.87 | $237.08 | $237.63 | -44.1% | 33.4K | 252 |
| 2012 | $551.28 | $564.63 | $408.76 | $425.04 | -25.2% | 35.9K | 250 |
| 2011 | $744.49 | $794.90 | $558.37 | $567.90 | -24.3% | 44.5K | 252 |
| 2010 | $1,131 | $1,224 | $736.59 | $749.94 | -34.9% | 79.1K | 252 |
| 2009 | $1,998 | $3,066 | $1,097 | $1,151 | -42.9% | 137.3K | 252 |
| 2008 | $1,384 | $2,751 | $1,308 | $2,017 | +46.9% | 289.8K | 253 |
| 2007 | $1,442 | $1,764 | $1,272 | $1,373 | n/a | 59.4K | 231 |
SZK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $21.49 | +1.9% |
| August 2026 | $21.09 | +0.5% |
| July 2026 | $20.98 | -4.7% |
| June 2026 | $22.02 | -1.6% |
| May 2026 | $22.37 | +4.0% |
| April 2026 | $21.51 | -5.5% |
| March 2026 | $22.77 | +19.4% |
| February 2026 | $19.06 | -13.7% |
| January 2026 | $22.10 | -13.3% |
| December 2025 | $25.49 | +3.7% |
| November 2025 | $24.58 | -6.9% |
| October 2025 | $26.41 | +6.0% |
About the SZK data
Daily bars. 4,945 sessions from Feb 1, 2007 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 28, 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 Feb 1, 2007, 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/SZK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SVOL Simplify Volatility Premium ETF
- SWAN Amplify BlackSwan Growth & Treasury Core ETF
- SXQG ETC 6 Meridian Quality Growth ETF
- SYFI AB Short Duration High Yield ETF
- TABD Transamerica Bond Active ETF
- TACK Fairlead Tactical Sector ETF
- TACN T. Rowe Price Active Core International Equity ETF
- TACU T. Rowe Price Active Core U.S. Equity ETF
Common questions
SZK share price history
