5 DAY PERFORMANCE
+8.04%
1 MONTH PERFORMANCE
+7.41%
3 MONTH PERFORMANCE
+13.73%
6 MONTH PERFORMANCE
+3.21%
YEAR-TO-DATE PERFORMANCE
+1.23%
1 YEAR PERFORMANCE
-0.88%
ProShares Short Dow30 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $21.21 | $21.85 (3.02%) | $21.91 | $21.21 | 5.40 M | |
| 11/04/2026 | $21.58 | $21.36 (-1.02%) | $21.60 | $21.31 | 7.44 M | $103.04 M |
| 11/03/2026 | $22.03 | $22.04 (0.05%) | $22.10 | $21.98 | 7.10 M | $106.33 M |
| 11/02/2026 | $21.86 | $21.92 (0.27%) | $21.93 | $21.74 | 9.91 M | $105.75 M |
| 10/30/2026 | $21.82 | $22.01 (0.87%) | $22.11 | $21.82 | 10.47 M | $114.98 M |
| 10/29/2026 | $21.75 | $21.76 (0.05%) | $21.85 | $21.75 | 10.91 M | $113.68 M |
| 10/28/2026 | $21.76 | $21.68 (-0.37%) | $21.77 | $21.64 | 10.02 M | $113.26 M |
| 10/27/2026 | $21.75 | $21.73 (-0.09%) | $21.80 | $21.70 | 8.20 M | $113.52 M |
| 10/26/2026 | $21.72 | $21.75 (0.14%) | $21.79 | $21.64 | 9.52 M | $112.53 M |
| 10/23/2026 | $21.75 | $21.81 (0.28%) | $21.88 | $21.72 | 11.71 M | $104.12 M |
| 10/22/2026 | $21.64 | $21.54 (-0.46%) | $21.68 | $21.51 | 11.40 M | $102.83 M |
| 10/21/2026 | $21.56 | $21.54 (-0.09%) | $21.73 | $21.54 | 5.56 M | $102.83 M |
| 10/20/2026 | $21.89 | $21.66 (-1.05%) | $21.91 | $21.59 | 7.93 M | $103.41 M |
| 10/19/2026 | $21.92 | $21.88 (-0.18%) | $21.94 | $21.83 | 6.67 M | $105.52 M |
| 10/16/2026 | $21.72 | $21.89 (0.78%) | $21.95 | $21.63 | 11.40 M | $108.87 M |
| 10/15/2026 | $21.92 | $21.78 (-0.64%) | $22.00 | $21.76 | 8.38 M | $107.24 M |
| 10/14/2026 | $22.04 | $22.02 (-0.09%) | $22.13 | $21.91 | 10.28 M | $108.42 M |
| 10/13/2026 | $21.72 | $22.00 (1.29%) | $22.04 | $21.71 | 9.66 M | $108.32 M |
| 10/12/2026 | $21.99 | $21.93 (-0.27%) | $21.99 | $21.89 | 6.25 M | $101.40 M |
| 10/09/2026 | $22.18 | $21.99 (-0.86%) | $22.18 | $21.95 | 6.50 M | $112.58 M |
| 10/08/2026 | $22.29 | $22.18 (-0.49%) | $22.30 | $22.16 | 9.43 M | $113.55 M |
| 10/07/2026 | $22.22 | $22.20 (-0.09%) | $22.31 | $22.16 | 9.97 M | $113.65 M |
| 10/06/2026 | $22.04 | $22.03 (-0.05%) | $22.08 | $21.98 | 7.78 M | $112.78 M |
| 10/05/2026 | $22.20 | $22.14 (-0.27%) | $22.32 | $22.09 | 8.83 M | $113.35 M |
| 10/02/2026 | $22.13 | $22.18 (0.23%) | $22.28 | $22.10 | 15.92 M | $113.55 M |
| 10/01/2026 | $22.24 | $22.27 (0.13%) | $22.44 | $22.18 | 15.47 M | $114.01 M |
| 09/30/2026 | $22.03 | $22.27 (1.09%) | $22.28 | $22.02 | 9.03 M | $114.01 M |
| 09/29/2026 | $22.04 | $22.07 (0.14%) | $22.18 | $22.03 | 8.68 M | $112.99 M |
| 09/28/2026 | $22.02 | $22.03 (0.05%) | $22.06 | $21.91 | 9.61 M | $112.78 M |
| 09/25/2026 | $22.03 | $21.87 (-0.73%) | $22.08 | $21.86 | 11.20 M | $111.96 M |
| 09/24/2026 | $22.07 | $22.06 (-0.05%) | $22.17 | $22.01 | 11.42 M | $112.94 M |
| 09/23/2026 | $21.92 | $22.00 (0.36%) | $22.01 | $21.86 | 6.63 M | $112.63 M |
| 09/22/2026 | $21.82 | $22.01 (0.87%) | $22.06 | $21.81 | 5.68 M | $112.68 M |
| 09/21/2026 | $21.91 | $21.92 (0.05%) | $22.06 | $21.89 | 5.45 M | $112.22 M |
| 09/18/2026 | $22.07 | $22.09 (0.09%) | $22.16 | $22.04 | 4.44 M | $113.09 M |
| 09/17/2026 | $21.92 | $22.03 (0.5%) | $22.10 | $21.92 | 5.16 M | $112.78 M |
| 09/16/2026 | $21.86 | $22.15 (1.33%) | $22.27 | $21.85 | 6.86 M | $113.40 M |
| 09/15/2026 | $21.82 | $21.88 (0.27%) | $21.98 | $21.79 | 4.76 M | $112.02 M |
| 09/14/2026 | $21.76 | $21.75 (-0.05%) | $21.81 | $21.67 | 4.84 M | $111.35 M |
| 09/11/2026 | $21.71 | $21.69 (-0.09%) | $21.76 | $21.64 | 4.61 M | $111.04 M |
| 09/10/2026 | $21.84 | $21.89 (0.23%) | $21.94 | $21.81 | 5.69 M | $112.07 M |
| 09/09/2026 | $21.69 | $21.75 (0.28%) | $21.79 | $21.69 | 3.42 M | $111.35 M |
| 09/08/2026 | $21.51 | $21.58 (0.33%) | $21.62 | $21.50 | 4.07 M | $110.48 M |
| 09/04/2026 | $21.30 | $21.34 (0.19%) | $21.39 | $21.26 | 3.04 M | $109.25 M |
| 09/03/2026 | $21.34 | $21.21 (-0.61%) | $21.38 | $21.19 | 2.93 M | $108.59 M |
| 09/02/2026 | $21.51 | $21.48 (-0.14%) | $21.53 | $21.41 | 2.95 M | $109.97 M |
| 09/01/2026 | $21.55 | $21.59 (0.19%) | $21.63 | $21.43 | 3.20 M | $110.53 M |
| 08/31/2026 | $21.35 | $21.44 (0.42%) | $21.46 | $21.35 | 1.81 M | $109.76 M |
| 08/28/2026 | $21.22 | $21.29 (0.33%) | $21.31 | $21.18 | 2.95 M | $109.00 M |
| 08/27/2026 | $21.34 | $21.28 (-0.28%) | $21.36 | $21.22 | 2.39 M | $108.94 M |
| 08/26/2026 | $21.25 | $21.30 (0.24%) | $21.34 | $21.24 | 1.33 M | $109.05 M |
| 08/25/2026 | $21.21 | $21.27 (0.28%) | $21.34 | $21.21 | 1.47 M | $108.89 M |
| 08/24/2026 | $21.39 | $21.32 (-0.33%) | $21.39 | $21.29 | 1.87 M | $109.15 M |
| 08/21/2026 | $21.46 | $21.37 (-0.42%) | $21.49 | $21.35 | 2.57 M | $109.40 M |
| 08/20/2026 | $21.45 | $21.57 (0.56%) | $21.59 | $21.41 | 2.10 M | $110.43 M |
| 08/19/2026 | $21.26 | $21.29 (0.14%) | $21.32 | $21.20 | 1.89 M | $109.00 M |
| 08/18/2026 | $21.33 | $21.35 (0.09%) | $21.38 | $21.31 | 1.65 M | $109.30 M |
| 08/17/2026 | $21.28 | $21.30 (0.09%) | $21.33 | $21.23 | 2.25 M | $109.05 M |
| 08/14/2026 | $21.17 | $21.18 (0.05%) | $21.21 | $21.14 | 1.44 M | $108.43 M |
| 08/13/2026 | $21.09 | $21.14 (0.24%) | $21.22 | $21.06 | 2.37 M | $108.23 M |
| 08/12/2026 | $21.09 | $21.16 (0.33%) | $21.17 | $21.09 | 2.23 M | $108.33 M |
| 08/11/2026 | $21.04 | $21.15 (0.52%) | $21.16 | $20.98 | 2.12 M | $108.28 M |
| 08/10/2026 | $21.09 | $21.08 (-0.05%) | $21.13 | $21.05 | 2.78 M | $107.92 M |
| 08/07/2026 | $21.09 | $21.05 (-0.19%) | $21.14 | $21.04 | 3.40 M | $107.77 M |
| 08/06/2026 | $20.88 | $21.09 (1.01%) | $21.12 | $20.87 | 3.47 M | $107.97 M |
| 08/05/2026 | $20.89 | $20.91 (0.1%) | $20.92 | $20.77 | 2.52 M | $107.05 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.
