5 DAY PERFORMANCE
+3.71%
1 MONTH PERFORMANCE
-1.94%
3 MONTH PERFORMANCE
+5.17%
6 MONTH PERFORMANCE
-1.69%
YEAR-TO-DATE PERFORMANCE
+1.23%
1 YEAR PERFORMANCE
-13.81%
ProShares Short Dow30 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $22.86 | $22.76 (-0.44%) | $22.86 | $22.71 | 1.64 M | $122.00 M |
| 05/05/2026 | $23.09 | $23.04 (-0.22%) | $23.17 | $23.02 | 1.08 M | $123.34 M |
| 05/04/2026 | $23.02 | $23.20 (0.78%) | $23.22 | $22.98 | 1.91 M | $124.19 M |
| 05/01/2026 | $22.76 | $22.93 (0.75%) | $22.93 | $22.71 | 2.01 M | $122.75 M |
| 04/30/2026 | $23.13 | $22.85 (-1.21%) | $23.15 | $22.81 | 1.98 M | $122.32 M |
| 04/29/2026 | $23.11 | $23.22 (0.48%) | $23.30 | $23.10 | 1.82 M | $124.30 M |
| 04/28/2026 | $22.99 | $23.09 (0.43%) | $23.12 | $22.98 | 3.34 M | $123.60 M |
| 04/27/2026 | $23.08 | $23.07 (-0.04%) | $23.14 | $22.99 | 1.67 M | $123.50 M |
| 04/24/2026 | $23.01 | $23.04 (0.13%) | $23.11 | $22.99 | 1.87 M | $123.34 M |
| 04/23/2026 | $23.02 | $23.01 (-0.04%) | $23.21 | $22.91 | 3.41 M | $123.18 M |
| 04/22/2026 | $22.88 | $22.92 (0.17%) | $22.99 | $22.85 | 2.98 M | $122.69 M |
| 04/21/2026 | $22.80 | $23.08 (1.23%) | $23.12 | $22.74 | 3.53 M | $123.55 M |
| 04/20/2026 | $22.97 | $22.93 (-0.17%) | $23.01 | $22.90 | 2.80 M | $122.75 M |
| 04/17/2026 | $23.11 | $22.92 (-0.82%) | $23.11 | $22.79 | 6.06 M | $122.69 M |
| 04/16/2026 | $23.32 | $23.34 (0.09%) | $23.44 | $23.29 | 4.96 M | $124.94 M |
| 04/15/2026 | $23.29 | $23.37 (0.34%) | $23.47 | $23.27 | 4.91 M | $125.10 M |
| 04/14/2026 | $23.48 | $23.33 (-0.64%) | $23.51 | $23.32 | 4.05 M | $124.89 M |
| 04/13/2026 | $23.80 | $23.49 (-1.3%) | $23.84 | $23.49 | 3.77 M | $125.75 M |
| 04/10/2026 | $23.49 | $23.64 (0.64%) | $23.67 | $23.47 | 3.51 M | $126.55 M |
| 04/09/2026 | $23.70 | $23.49 (-0.89%) | $23.73 | $23.42 | 4.05 M | $125.75 M |
| 04/08/2026 | $23.63 | $23.63 (0%) | $23.80 | $23.58 | 6.12 M | $126.49 M |
| 04/07/2026 | $24.32 | $24.31 (-0.04%) | $24.51 | $24.30 | 6.48 M | $130.13 M |
| 04/06/2026 | $24.39 | $24.25 (-0.57%) | $24.42 | $24.24 | 6.49 M | $129.81 M |
| 04/02/2026 | $24.59 | $24.35 (-0.98%) | $24.66 | $24.22 | 5.81 M | $130.35 M |
| 04/01/2026 | $24.28 | $24.30 (0.08%) | $24.35 | $24.18 | 6.20 M | $130.08 M |
| 03/31/2026 | $24.76 | $24.42 (-1.37%) | $24.90 | $24.40 | 5.43 M | $130.72 M |
| 03/30/2026 | $24.84 | $25.03 (0.76%) | $25.12 | $24.81 | 4.84 M | $133.99 M |
| 03/27/2026 | $24.75 | $25.07 (1.29%) | $25.12 | $24.74 | 4.59 M | $130.39 M |
| 03/26/2026 | $24.51 | $24.62 (0.45%) | $24.65 | $24.31 | 2.43 M | $128.05 M |
| 03/25/2026 | $24.29 | $24.36 (0.29%) | $24.49 | $24.21 | 5.68 M | $126.70 M |
| 03/24/2026 | $24.78 | $24.62 (-0.65%) | $24.82 | $24.49 | 6.37 M | $130.32 M |
| 03/23/2026 | $24.50 | $24.58 (0.33%) | $24.63 | $24.30 | 6.77 M | $130.11 M |
| 03/20/2026 | $24.75 | $24.91 (0.65%) | $25.04 | $24.66 | 8.62 M | $130.28 M |
| 03/19/2026 | $24.74 | $24.68 (-0.24%) | $24.83 | $24.56 | 11.96 M | $129.07 M |
| 03/18/2026 | $24.28 | $24.57 (1.19%) | $24.58 | $24.23 | 10.48 M | $128.50 M |
| 03/17/2026 | $24.04 | $24.16 (0.5%) | $24.17 | $23.94 | 8.96 M | $128.21 M |
| 03/16/2026 | $24.20 | $24.18 (-0.08%) | $24.25 | $24.06 | 9.32 M | $128.32 M |
| 03/13/2026 | $24.20 | $24.39 (0.79%) | $24.42 | $24.08 | 12.22 M | $130.37 M |
| 03/12/2026 | $24.17 | $24.32 (0.62%) | $24.32 | $24.12 | 9.82 M | $129.99 M |
| 03/11/2026 | $23.81 | $23.95 (0.59%) | $24.06 | $23.80 | 9.88 M | $130.39 M |
| 03/10/2026 | $23.78 | $23.78 (0%) | $23.92 | $23.54 | 11.71 M | $129.47 M |
| 03/09/2026 | $24.15 | $23.78 (-1.53%) | $24.34 | $23.71 | 11.45 M | $130.27 M |
| 03/06/2026 | $23.99 | $23.91 (-0.33%) | $24.14 | $23.86 | 19.32 M | $130.41 M |
| 03/05/2026 | $23.47 | $23.67 (0.85%) | $23.84 | $23.39 | 14.61 M | $129.10 M |
| 03/04/2026 | $23.34 | $23.28 (-0.26%) | $23.46 | $23.22 | 10.35 M | $126.98 M |
| 03/03/2026 | $23.66 | $23.39 (-1.14%) | $23.80 | $23.30 | 12.64 M | $130.95 M |
| 03/02/2026 | $23.45 | $23.20 (-1.07%) | $23.45 | $23.13 | 10.60 M | $129.89 M |
| 02/27/2026 | $23.18 | $23.17 (-0.04%) | $23.31 | $23.13 | 10.26 M | $123.32 M |
| 02/26/2026 | $22.83 | $22.93 (0.44%) | $23.05 | $22.77 | 6.26 M | $122.04 M |
| 02/25/2026 | $22.98 | $22.92 (-0.26%) | $23.06 | $22.91 | 2.29 M | $123.32 M |
| 02/24/2026 | $23.23 | $23.06 (-0.73%) | $23.27 | $23.02 | 2.85 M | $124.07 M |
| 02/23/2026 | $22.96 | $23.23 (1.18%) | $23.28 | $22.84 | 3.32 M | $124.99 M |
| 02/20/2026 | $23.04 | $22.86 (-0.78%) | $23.08 | $22.82 | 6.75 M | $123.33 M |
| 02/19/2026 | $22.92 | $22.96 (0.17%) | $23.05 | $22.87 | 3.92 M | $123.86 M |
| 02/18/2026 | $22.84 | $22.84 (0%) | $22.95 | $22.74 | 4.26 M | $123.22 M |
| 02/17/2026 | $22.92 | $22.90 (-0.09%) | $23.07 | $22.82 | 4.51 M | $123.39 M |
| 02/13/2026 | $22.93 | $22.92 (-0.04%) | $23.09 | $22.80 | 4.56 M | $123.44 M |
| 02/12/2026 | $22.56 | $22.94 (1.68%) | $22.95 | $22.48 | 5.64 M | $123.54 M |
| 02/11/2026 | $22.49 | $22.61 (0.53%) | $22.72 | $22.45 | 4.91 M | $121.77 M |
| 02/10/2026 | $22.59 | $22.58 (-0.04%) | $22.61 | $22.43 | 4.40 M | $123.14 M |
| 02/09/2026 | $22.67 | $22.61 (-0.26%) | $22.74 | $22.57 | 3.43 M | $123.30 M |
| 02/06/2026 | $23.05 | $22.61 (-1.91%) | $23.05 | $22.59 | 4.90 M | $123.34 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.
