5 DAY PERFORMANCE
+39.48%
1 MONTH PERFORMANCE
+37.40%
3 MONTH PERFORMANCE
-4.70%
6 MONTH PERFORMANCE
+11.06%
YEAR-TO-DATE PERFORMANCE
-37.62%
1 YEAR PERFORMANCE
-41.57%
ProShares UltraShort Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.79 | $14.93 (0.91%) | $15.07 | $14.79 | 152.39 K | $17.37 M |
| 09/18/2026 | $14.41 | $14.42 (0.07%) | $14.52 | $14.24 | 163.90 K | $16.77 M |
| 09/17/2026 | $14.77 | $14.36 (-2.78%) | $14.79 | $14.33 | 133.02 K | $16.71 M |
| 09/16/2026 | $14.10 | $14.54 (3.12%) | $14.68 | $14.10 | 373.48 K | $16.91 M |
| 09/15/2026 | $14.25 | $13.75 (-3.51%) | $14.25 | $13.68 | 193.42 K | $16.00 M |
| 09/14/2026 | $13.76 | $14.37 (4.43%) | $14.50 | $13.72 | 264.96 K | $16.72 M |
| 09/11/2026 | $14.26 | $14.11 (-1.05%) | $14.28 | $13.86 | 155.75 K | $16.41 M |
| 09/10/2026 | $13.70 | $14.16 (3.36%) | $14.42 | $13.68 | 171.54 K | $16.47 M |
| 09/09/2026 | $13.94 | $14.02 (0.57%) | $14.13 | $13.75 | 154.20 K | $16.31 M |
| 09/08/2026 | $14.28 | $14.25 (-0.21%) | $14.45 | $14.04 | 110.27 K | $16.58 M |
| 09/04/2026 | $14.51 | $14.55 (0.28%) | $14.84 | $14.46 | 173.50 K | $16.93 M |
| 09/03/2026 | $14.08 | $14.31 (1.63%) | $14.32 | $13.91 | 126.21 K | $16.65 M |
| 09/02/2026 | $14.36 | $14.10 (-1.81%) | $14.44 | $13.99 | 111.76 K | $16.40 M |
| 09/01/2026 | $14.20 | $14.24 (0.28%) | $14.55 | $14.20 | 95.58 K | $16.57 M |
| 08/31/2026 | $14.71 | $14.61 (-0.68%) | $14.98 | $14.38 | 184.80 K | $17.00 M |
| 08/28/2026 | $15.32 | $15.23 (-0.59%) | $15.46 | $15.20 | 223.36 K | $17.72 M |
| 08/27/2026 | $15.39 | $15.38 (-0.06%) | $15.74 | $15.19 | 84.20 K | $17.89 M |
| 08/26/2026 | $15.78 | $15.33 (-2.85%) | $15.85 | $15.04 | 107.20 K | $17.83 M |
| 08/25/2026 | $15.41 | $15.52 (0.71%) | $15.52 | $15.15 | 179.10 K | $18.05 M |
| 08/24/2026 | $14.97 | $15.00 (0.2%) | $15.24 | $14.74 | 136.05 K | $17.45 M |
| 08/21/2026 | $14.65 | $14.76 (0.75%) | $14.87 | $14.43 | 51.19 K | $17.17 M |
| 08/20/2026 | $14.50 | $14.68 (1.24%) | $14.70 | $14.25 | 323.34 K | $17.08 M |
| 08/19/2026 | $14.62 | $14.78 (1.09%) | $14.83 | $14.48 | 512.40 K | $17.19 M |
| 08/18/2026 | $14.85 | $14.71 (-0.94%) | $14.97 | $14.70 | 219.84 K | $17.11 M |
| 08/17/2026 | $15.45 | $15.23 (-1.42%) | $15.60 | $15.19 | 113.30 K | $17.72 M |
| 08/14/2026 | $15.93 | $15.58 (-2.2%) | $15.93 | $15.48 | 90.00 K | $18.12 M |
| 08/13/2026 | $16.26 | $16.02 (-1.48%) | $16.44 | $15.98 | 83.40 K | $18.64 M |
| 08/12/2026 | $16.37 | $16.03 (-2.08%) | $16.37 | $15.95 | 68.22 K | $18.65 M |
| 08/11/2026 | $16.51 | $16.09 (-2.54%) | $16.51 | $15.99 | 89.10 K | $18.72 M |
| 08/10/2026 | $17.71 | $16.46 (-7.06%) | $17.71 | $16.46 | 171.64 K | $19.15 M |
| 08/07/2026 | $18.10 | $18.17 (0.39%) | $18.39 | $17.85 | 57.41 K | $9.33 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 |
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.
