5 DAY PERFORMANCE
+70.13%
1 MONTH PERFORMANCE
+39.00%
3 MONTH PERFORMANCE
+10.88%
6 MONTH PERFORMANCE
+14.64%
YEAR-TO-DATE PERFORMANCE
-37.62%
1 YEAR PERFORMANCE
-41.91%
ProShares UltraShort Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.05 | $15.15 (7.83%) | $15.19 | $13.88 | 862.14 K | $17.62 M |
| 11/04/2026 | $13.43 | $14.36 (6.92%) | $14.68 | $13.39 | 1.45 M | $16.71 M |
| 11/03/2026 | $13.08 | $13.08 (0%) | $13.14 | $12.78 | 387.05 K | $15.22 M |
| 11/02/2026 | $12.38 | $12.87 (3.96%) | $12.88 | $12.24 | 889.61 K | $14.97 M |
| 10/30/2026 | $12.18 | $11.92 (-2.13%) | $12.19 | $11.89 | 316.81 K | $13.87 M |
| 10/29/2026 | $12.24 | $12.39 (1.23%) | $12.66 | $12.21 | 339.32 K | $14.41 M |
| 10/28/2026 | $12.50 | $12.48 (-0.16%) | $12.60 | $12.31 | 359.70 K | $14.52 M |
| 10/27/2026 | $12.20 | $12.56 (2.95%) | $12.62 | $12.07 | 698.82 K | $14.61 M |
| 10/26/2026 | $12.43 | $12.07 (-2.9%) | $12.43 | $11.99 | 393.60 K | $14.04 M |
| 10/23/2026 | $12.69 | $12.18 (-4.02%) | $12.75 | $12.03 | 622.78 K | $14.17 M |
| 10/22/2026 | $12.43 | $12.81 (3.06%) | $13.29 | $12.43 | 695.92 K | $14.90 M |
| 10/21/2026 | $12.70 | $12.61 (-0.71%) | $12.83 | $12.44 | 290.70 K | $14.67 M |
| 10/20/2026 | $12.48 | $12.70 (1.76%) | $13.09 | $12.48 | 301.07 K | $14.77 M |
| 10/19/2026 | $12.72 | $12.72 (0%) | $12.79 | $12.49 | 197.73 K | $14.80 M |
| 10/16/2026 | $13.05 | $12.55 (-3.83%) | $13.05 | $12.55 | 268.90 K | $14.60 M |
| 10/15/2026 | $12.74 | $13.21 (3.69%) | $13.36 | $12.74 | 394.20 K | $15.37 M |
| 10/14/2026 | $12.83 | $12.83 (0%) | $13.01 | $12.79 | 203.67 K | $14.93 M |
| 10/13/2026 | $13.27 | $12.98 (-2.19%) | $13.34 | $12.95 | 534.23 K | $15.10 M |
| 10/12/2026 | $13.50 | $13.45 (-0.37%) | $13.59 | $13.29 | 265.81 K | $15.65 M |
| 10/09/2026 | $13.92 | $13.86 (-0.43%) | $13.94 | $13.53 | 218.20 K | $16.12 M |
| 10/08/2026 | $14.16 | $13.79 (-2.61%) | $14.16 | $13.67 | 221.90 K | $16.04 M |
| 10/07/2026 | $14.30 | $14.61 (2.17%) | $14.76 | $14.11 | 131.81 K | $17.00 M |
| 10/06/2026 | $14.71 | $14.46 (-1.7%) | $14.81 | $14.31 | 53.92 K | $16.82 M |
| 10/05/2026 | $14.99 | $14.59 (-2.67%) | $15.16 | $14.44 | 94.15 K | $16.97 M |
| 10/02/2026 | $15.25 | $14.87 (-2.49%) | $15.28 | $14.82 | 461.85 K | $17.30 M |
| 10/01/2026 | $15.65 | $14.92 (-4.66%) | $15.71 | $14.89 | 380.69 K | $17.36 M |
| 09/30/2026 | $15.37 | $15.50 (0.85%) | $15.54 | $15.22 | 322.95 K | $18.03 M |
| 09/29/2026 | $15.63 | $15.47 (-1.02%) | $15.75 | $15.36 | 440.22 K | $18.00 M |
| 09/28/2026 | $14.88 | $15.19 (2.08%) | $15.31 | $14.88 | 131.27 K | $17.67 M |
| 09/25/2026 | $15.30 | $15.22 (-0.52%) | $15.40 | $15.09 | 189.75 K | $17.71 M |
| 09/24/2026 | $14.76 | $14.93 (1.15%) | $15.00 | $14.56 | 289.32 K | $17.37 M |
| 09/23/2026 | $15.16 | $15.06 (-0.66%) | $15.18 | $14.78 | 195.35 K | $17.52 M |
| 09/22/2026 | $15.46 | $15.45 (-0.06%) | $15.59 | $15.00 | 246.21 K | $17.97 M |
| 09/21/2026 | $14.79 | $15.04 (1.69%) | $15.14 | $14.57 | 186.50 K | $17.50 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 |
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.
