5 DAY PERFORMANCE
+7.65%
1 MONTH PERFORMANCE
+5.74%
3 MONTH PERFORMANCE
-4.54%
6 MONTH PERFORMANCE
+0.89%
YEAR-TO-DATE PERFORMANCE
+1.23%
1 YEAR PERFORMANCE
-11.30%
ProShares Short Dow30 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $22.06 | $22.03 (-0.11%) | $22.07 | $21.94 | 1.62 M | $108.34 M |
| 06/18/2026 | $21.95 | $22.09 (0.64%) | $22.09 | $21.91 | 1.87 M | $108.76 M |
| 06/17/2026 | $21.89 | $22.09 (0.91%) | $22.14 | $21.77 | 2.55 M | $108.76 M |
| 06/16/2026 | $21.93 | $21.88 (-0.23%) | $21.93 | $21.80 | 1.65 M | $107.63 M |
| 06/15/2026 | $21.97 | $22.00 (0.14%) | $22.03 | $21.90 | 1.67 M | $108.22 M |
| 06/12/2026 | $22.25 | $22.24 (-0.04%) | $22.39 | $22.14 | 2.37 M | $108.76 M |
| 06/11/2026 | $22.67 | $22.38 (-1.28%) | $22.74 | $22.32 | 4.00 M | $109.44 M |
| 06/10/2026 | $22.47 | $22.79 (1.42%) | $22.80 | $22.42 | 3.82 M | $110.73 M |
| 06/09/2026 | $22.30 | $22.38 (0.36%) | $22.66 | $22.21 | 3.78 M | $108.74 M |
| 06/08/2026 | $22.33 | $22.41 (0.36%) | $22.42 | $22.20 | 2.63 M | $108.87 M |
| 06/05/2026 | $22.02 | $22.37 (1.59%) | $22.40 | $22.02 | 2.30 M | $108.71 M |
| 06/04/2026 | $22.19 | $22.05 (-0.63%) | $22.23 | $22.02 | 1.87 M | $107.16 M |
| 06/03/2026 | $22.30 | $22.42 (0.54%) | $22.43 | $22.23 | 2.29 M | $110.50 M |
| 06/02/2026 | $22.40 | $22.17 (-1.03%) | $22.41 | $22.15 | 1.74 M | $109.27 M |
| 06/01/2026 | $22.34 | $22.28 (-0.27%) | $22.41 | $22.26 | 2.12 M | $111.92 M |
| 05/29/2026 | $22.43 | $22.32 (-0.49%) | $22.45 | $22.29 | 1.35 M | $112.12 M |
| 05/28/2026 | $22.53 | $22.47 (-0.27%) | $22.61 | $22.42 | 1.11 M | $112.67 M |
| 05/27/2026 | $22.51 | $22.47 (-0.18%) | $22.51 | $22.38 | 1.12 M | $112.67 M |
| 05/26/2026 | $22.43 | $22.53 (0.45%) | $22.59 | $22.41 | 1.22 M | $112.97 M |
| 05/22/2026 | $22.45 | $22.49 (0.18%) | $22.51 | $22.38 | 1.18 M | $112.77 M |
| 05/21/2026 | $22.81 | $22.61 (-0.88%) | $22.87 | $22.57 | 1.70 M | $113.17 M |
| 05/20/2026 | $22.95 | $22.74 (-0.92%) | $23.10 | $22.71 | 1.88 M | $113.82 M |
| 05/19/2026 | $22.99 | $23.03 (0.17%) | $23.09 | $22.93 | 1.58 M | $115.27 M |
| 05/18/2026 | $22.95 | $22.89 (-0.26%) | $23.04 | $22.86 | 2.68 M | $114.57 M |
| 05/15/2026 | $22.85 | $22.95 (0.44%) | $22.97 | $22.85 | 1.41 M | $114.87 M |
| 05/14/2026 | $22.68 | $22.70 (0.09%) | $22.79 | $22.65 | 2.07 M | $113.42 M |
| 05/13/2026 | $22.91 | $22.88 (-0.13%) | $22.99 | $22.86 | 1.12 M | $114.32 M |
| 05/12/2026 | $22.90 | $22.83 (-0.31%) | $23.05 | $22.81 | 2.00 M | $114.07 M |
| 05/11/2026 | $22.93 | $22.87 (-0.26%) | $22.97 | $22.84 | 1.83 M | $114.27 M |
| 05/08/2026 | $22.80 | $22.91 (0.48%) | $22.97 | $22.79 | 1.10 M | $114.47 M |
| 05/07/2026 | $22.70 | $22.90 (0.88%) | $22.95 | $22.67 | 1.52 M | $114.21 M |
| 05/06/2026 | $22.86 | $22.76 (-0.44%) | $22.86 | $22.71 | 1.64 M | $113.51 M |
| 05/05/2026 | $23.09 | $23.04 (-0.22%) | $23.17 | $23.02 | 1.08 M | $114.91 M |
| 05/04/2026 | $23.02 | $23.20 (0.78%) | $23.22 | $22.98 | 1.91 M | $115.71 M |
| 05/01/2026 | $22.76 | $22.93 (0.75%) | $22.93 | $22.71 | 2.01 M | $114.36 M |
| 04/30/2026 | $23.13 | $22.85 (-1.21%) | $23.15 | $22.81 | 1.98 M | $113.76 M |
| 04/29/2026 | $23.11 | $23.22 (0.48%) | $23.30 | $23.10 | 1.82 M | $115.60 M |
| 04/28/2026 | $22.99 | $23.09 (0.43%) | $23.12 | $22.98 | 3.34 M | $114.95 M |
| 04/27/2026 | $23.08 | $23.07 (-0.04%) | $23.14 | $22.99 | 1.67 M | $114.85 M |
| 04/24/2026 | $23.01 | $23.04 (0.13%) | $23.11 | $22.99 | 1.87 M | $114.70 M |
| 04/23/2026 | $23.02 | $23.01 (-0.04%) | $23.21 | $22.91 | 3.41 M | $114.34 M |
| 04/22/2026 | $22.88 | $22.92 (0.17%) | $22.99 | $22.85 | 2.98 M | $113.90 M |
| 04/21/2026 | $22.80 | $23.08 (1.23%) | $23.12 | $22.74 | 3.53 M | $114.69 M |
| 04/20/2026 | $22.97 | $22.93 (-0.17%) | $23.01 | $22.90 | 2.80 M | $113.95 M |
| 04/17/2026 | $23.11 | $22.92 (-0.82%) | $23.11 | $22.79 | 6.06 M | $113.90 M |
| 04/16/2026 | $23.32 | $23.34 (0.09%) | $23.44 | $23.29 | 4.96 M | $115.78 M |
| 04/15/2026 | $23.29 | $23.37 (0.34%) | $23.47 | $23.27 | 4.91 M | $115.92 M |
| 04/14/2026 | $23.48 | $23.33 (-0.64%) | $23.51 | $23.32 | 4.05 M | $115.73 M |
| 04/13/2026 | $23.80 | $23.49 (-1.3%) | $23.84 | $23.49 | 3.77 M | $116.52 M |
| 04/10/2026 | $23.49 | $23.64 (0.64%) | $23.67 | $23.47 | 3.51 M | $117.26 M |
| 04/09/2026 | $23.70 | $23.49 (-0.89%) | $23.73 | $23.42 | 4.05 M | $116.31 M |
| 04/08/2026 | $23.63 | $23.63 (0%) | $23.80 | $23.58 | 6.12 M | $117.00 M |
| 04/07/2026 | $24.32 | $24.31 (-0.04%) | $24.51 | $24.30 | 6.48 M | $120.37 M |
| 04/06/2026 | $24.39 | $24.25 (-0.57%) | $24.42 | $24.24 | 6.49 M | $120.07 M |
| 04/02/2026 | $24.59 | $24.35 (-0.98%) | $24.66 | $24.22 | 5.81 M | $120.35 M |
| 04/01/2026 | $24.28 | $24.30 (0.08%) | $24.35 | $24.18 | 6.20 M | $120.10 M |
| 03/31/2026 | $24.76 | $24.42 (-1.37%) | $24.90 | $24.40 | 5.43 M | $120.69 M |
| 03/30/2026 | $24.84 | $25.03 (0.76%) | $25.12 | $24.81 | 4.84 M | $123.71 M |
| 03/27/2026 | $24.75 | $25.07 (1.29%) | $25.12 | $24.74 | 4.59 M | $123.91 M |
| 03/26/2026 | $24.51 | $24.62 (0.45%) | $24.65 | $24.31 | 2.43 M | $121.46 M |
| 03/25/2026 | $24.29 | $24.36 (0.29%) | $24.49 | $24.21 | 5.68 M | $120.18 M |
| 03/24/2026 | $24.78 | $24.62 (-0.65%) | $24.82 | $24.49 | 6.37 M | $121.46 M |
| 03/23/2026 | $24.50 | $24.58 (0.33%) | $24.63 | $24.30 | 6.77 M | $121.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
