5 DAY PERFORMANCE
+19.58%
1 MONTH PERFORMANCE
+0.60%
3 MONTH PERFORMANCE
+2.27%
6 MONTH PERFORMANCE
-10.50%
YEAR-TO-DATE PERFORMANCE
-37.62%
1 YEAR PERFORMANCE
-46.70%
ProShares UltraShort Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $18.17 | $18.17 (0%) | $18.39 | $17.86 | 0 | $9.17 M |
| 08/06/2026 | $17.65 | $17.73 (0.45%) | $18.10 | $17.50 | 79.23 K | $9.10 M |
| 08/05/2026 | $17.44 | $18.29 (4.87%) | $18.32 | $17.32 | 112.71 K | $9.39 M |
| 08/04/2026 | $17.93 | $17.54 (-2.18%) | $18.31 | $17.45 | 129.60 K | $9.00 M |
| 08/03/2026 | $17.52 | $17.38 (-0.8%) | $17.72 | $17.17 | 43.14 K | $8.92 M |
| 07/31/2026 | $17.22 | $16.96 (-1.51%) | $17.61 | $16.88 | 68.50 K | $8.71 M |
| 07/30/2026 | $17.76 | $17.28 (-2.7%) | $17.82 | $17.20 | 38.14 K | $8.87 M |
| 07/29/2026 | $17.26 | $17.46 (1.16%) | $17.55 | $17.10 | 39.34 K | $8.96 M |
| 07/28/2026 | $17.62 | $18.15 (3.01%) | $18.27 | $17.50 | 66.94 K | $9.32 M |
| 07/27/2026 | $17.70 | $17.63 (-0.4%) | $17.73 | $17.18 | 60.22 K | $9.05 M |
| 07/24/2026 | $17.07 | $16.95 (-0.7%) | $17.07 | $16.50 | 55.52 K | $8.70 M |
| 07/23/2026 | $16.63 | $17.04 (2.47%) | $17.12 | $16.50 | 201.90 K | $8.75 M |
| 07/22/2026 | $17.16 | $17.17 (0.06%) | $17.26 | $16.98 | 51.20 K | $8.81 M |
| 07/21/2026 | $17.87 | $17.58 (-1.62%) | $17.95 | $17.58 | 20.50 K | $9.02 M |
| 07/20/2026 | $18.24 | $17.92 (-1.75%) | $18.24 | $17.65 | 163.60 K | $9.20 M |
| 07/17/2026 | $17.98 | $18.04 (0.33%) | $18.31 | $17.87 | 24.40 K | $9.26 M |
| 07/16/2026 | $18.67 | $18.48 (-1.02%) | $18.67 | $18.35 | 38.41 K | $9.49 M |
| 07/15/2026 | $18.54 | $18.86 (1.73%) | $19.23 | $18.51 | 30.04 K | $9.68 M |
| 07/14/2026 | $18.50 | $18.52 (0.11%) | $18.95 | $18.39 | 59.91 K | $9.51 M |
| 07/13/2026 | $19.33 | $18.66 (-3.47%) | $19.33 | $18.51 | 45.90 K | $9.58 M |
| 07/10/2026 | $19.89 | $19.85 (-0.2%) | $20.31 | $19.75 | 19.51 K | $10.19 M |
| 07/09/2026 | $19.70 | $20.04 (1.73%) | $20.08 | $19.68 | 34.50 K | $10.29 M |
| 07/08/2026 | $19.55 | $19.46 (-0.46%) | $20.01 | $19.20 | 137.10 K | $9.99 M |
| 07/07/2026 | $20.98 | $20.16 (-3.91%) | $21.00 | $20.05 | 60.00 K | $10.35 M |
| 07/06/2026 | $21.50 | $21.39 (-0.51%) | $21.50 | $21.07 | 31.14 K | $10.98 M |
| 07/02/2026 | $21.39 | $21.31 (-0.37%) | $21.56 | $20.99 | 34.70 K | $10.94 M |
| 07/01/2026 | $21.45 | $21.64 (0.89%) | $21.76 | $21.17 | 72.80 K | $11.11 M |
| 06/30/2026 | $20.90 | $21.35 (2.15%) | $21.38 | $20.59 | 55.15 K | $10.96 M |
| 06/29/2026 | $20.69 | $20.99 (1.45%) | $21.08 | $20.55 | 32.99 K | $10.77 M |
| 06/26/2026 | $20.65 | $20.78 (0.63%) | $20.88 | $20.58 | 93.80 K | $10.67 M |
| 06/25/2026 | $21.25 | $20.59 (-3.11%) | $21.41 | $20.45 | 86.10 K | $10.57 M |
| 06/24/2026 | $20.96 | $21.01 (0.24%) | $21.45 | $20.88 | 131.43 K | $10.79 M |
| 06/23/2026 | $20.66 | $20.46 (-0.97%) | $20.88 | $20.37 | 53.91 K | $10.50 M |
| 06/22/2026 | $21.18 | $20.72 (-2.17%) | $21.39 | $20.72 | 170.80 K | $10.64 M |
| 06/18/2026 | $20.95 | $21.28 (1.58%) | $21.65 | $20.95 | 106.40 K | $10.92 M |
| 06/17/2026 | $20.05 | $20.58 (2.64%) | $20.67 | $20.05 | 104.27 K | $10.56 M |
| 06/16/2026 | $20.33 | $20.08 (-1.23%) | $20.34 | $20.02 | 69.43 K | $10.31 M |
| 06/15/2026 | $20.21 | $19.93 (-1.39%) | $20.24 | $19.61 | 161.51 K | $10.23 M |
| 06/12/2026 | $19.11 | $18.60 (-2.67%) | $19.25 | $18.26 | 96.08 K | $9.55 M |
| 06/11/2026 | $17.82 | $18.91 (6.12%) | $18.91 | $17.77 | 131.44 K | $9.71 M |
| 06/10/2026 | $18.42 | $18.17 (-1.36%) | $18.44 | $17.68 | 117.61 K | $9.33 M |
| 06/09/2026 | $18.28 | $18.76 (2.63%) | $19.08 | $18.28 | 174.72 K | $9.63 M |
| 06/08/2026 | $18.29 | $18.14 (-0.82%) | $18.29 | $17.78 | 33.63 K | $9.31 M |
| 06/05/2026 | $17.88 | $18.54 (3.69%) | $18.58 | $17.88 | 51.70 K | $9.52 M |
| 06/04/2026 | $18.02 | $17.88 (-0.78%) | $18.21 | $17.74 | 64.80 K | $9.18 M |
| 06/03/2026 | $18.30 | $17.89 (-2.24%) | $18.30 | $17.51 | 78.95 K | $9.18 M |
| 06/02/2026 | $18.94 | $18.38 (-2.96%) | $18.94 | $18.28 | 55.80 K | $9.44 M |
| 06/01/2026 | $19.06 | $18.82 (-1.26%) | $19.13 | $18.47 | 171.51 K | $9.66 M |
| 05/29/2026 | $19.28 | $19.47 (0.99%) | $19.70 | $19.23 | 188.64 K | $9.91 M |
| 05/28/2026 | $18.67 | $19.07 (2.14%) | $19.22 | $18.58 | 151.02 K | $9.71 M |
| 05/27/2026 | $19.00 | $19.05 (0.26%) | $19.32 | $18.71 | 110.73 K | $9.70 M |
| 05/26/2026 | $17.89 | $18.47 (3.24%) | $18.47 | $17.46 | 112.68 K | $9.40 M |
| 05/22/2026 | $17.79 | $17.52 (-1.52%) | $17.85 | $17.43 | 60.20 K | $8.92 M |
| 05/21/2026 | $16.99 | $17.68 (4.06%) | $17.92 | $16.90 | 79.10 K | $8.92 M |
| 05/20/2026 | $16.73 | $17.32 (3.53%) | $17.36 | $16.30 | 547.52 K | $8.73 M |
| 05/19/2026 | $16.79 | $16.48 (-1.85%) | $16.97 | $16.41 | 257.01 K | $8.31 M |
| 05/18/2026 | $17.76 | $16.92 (-4.73%) | $17.96 | $16.83 | 326.33 K | $8.53 M |
| 05/15/2026 | $18.12 | $17.56 (-3.09%) | $18.16 | $17.56 | 93.70 K | $8.86 M |
| 05/14/2026 | $18.81 | $18.41 (-2.13%) | $18.81 | $18.34 | 91.50 K | $9.20 M |
| 05/13/2026 | $18.86 | $18.68 (-0.95%) | $19.10 | $18.65 | 61.60 K | $9.33 M |
| 05/12/2026 | $18.68 | $18.73 (0.27%) | $18.95 | $18.56 | 86.70 K | $9.36 M |
| 05/11/2026 | $19.56 | $18.97 (-3.02%) | $19.61 | $18.97 | 116.30 K | $9.48 M |
| 05/08/2026 | $19.85 | $20.05 (1.01%) | $20.17 | $19.66 | 73.00 K | $10.02 M |
| 05/07/2026 | $19.80 | $19.83 (0.15%) | $20.36 | $19.76 | 185.81 K | $9.81 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.
