5 DAY PERFORMANCE
-4.70%
1 MONTH PERFORMANCE
+15.75%
3 MONTH PERFORMANCE
+13.80%
6 MONTH PERFORMANCE
-38.64%
YEAR-TO-DATE PERFORMANCE
-37.62%
1 YEAR PERFORMANCE
-44.68%
ProShares UltraShort Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $18.89 | $19.15 (1.38%) | $19.33 | $18.64 | 613.90 K | $9.48 M |
| 05/05/2026 | $17.84 | $17.69 (-0.84%) | $17.96 | $17.50 | 88.20 K | $8.75 M |
| 05/04/2026 | $18.14 | $17.71 (-2.37%) | $18.37 | $17.62 | 424.94 K | $8.76 M |
| 05/01/2026 | $17.88 | $18.02 (0.78%) | $18.35 | $17.60 | 392.42 K | $8.92 M |
| 04/30/2026 | $18.39 | $17.58 (-4.4%) | $18.54 | $17.45 | 305.75 K | $8.62 M |
| 04/29/2026 | $18.41 | $17.89 (-2.82%) | $18.47 | $17.87 | 75.41 K | $8.77 M |
| 04/28/2026 | $18.88 | $18.77 (-0.58%) | $18.99 | $18.55 | 92.70 K | $9.20 M |
| 04/27/2026 | $19.21 | $19.40 (0.99%) | $19.49 | $18.82 | 44.70 K | $9.51 M |
| 04/24/2026 | $19.37 | $19.32 (-0.26%) | $19.78 | $19.29 | 83.84 K | $9.47 M |
| 04/23/2026 | $19.37 | $19.24 (-0.67%) | $19.58 | $19.11 | 52.14 K | $9.34 M |
| 04/22/2026 | $19.76 | $19.53 (-1.16%) | $19.76 | $19.41 | 84.70 K | $9.48 M |
| 04/21/2026 | $20.48 | $20.01 (-2.29%) | $20.63 | $19.95 | 42.41 K | $9.71 M |
| 04/20/2026 | $20.42 | $20.59 (0.83%) | $20.80 | $20.14 | 59.01 K | $10.00 M |
| 04/17/2026 | $21.05 | $20.67 (-1.81%) | $21.75 | $20.58 | 179.83 K | $10.03 M |
| 04/16/2026 | $20.08 | $19.54 (-2.69%) | $20.08 | $19.40 | 74.60 K | $9.39 M |
| 04/15/2026 | $20.21 | $20.14 (-0.35%) | $20.40 | $19.83 | 50.93 K | $9.68 M |
| 04/14/2026 | $19.62 | $20.03 (2.09%) | $20.32 | $19.62 | 110.82 K | $9.63 M |
| 04/13/2026 | $18.87 | $19.18 (1.64%) | $19.51 | $18.81 | 106.52 K | $9.22 M |
| 04/10/2026 | $19.19 | $19.33 (0.73%) | $19.63 | $19.04 | 71.37 K | $9.29 M |
| 04/09/2026 | $18.52 | $19.05 (2.86%) | $19.15 | $17.98 | 146.65 K | $9.07 M |
| 04/08/2026 | $19.30 | $18.56 (-3.83%) | $19.63 | $18.49 | 336.20 K | $8.84 M |
| 04/07/2026 | $17.52 | $17.36 (-0.91%) | $17.55 | $17.00 | 136.40 K | $8.26 M |
| 04/06/2026 | $17.99 | $17.64 (-1.95%) | $18.05 | $17.63 | 82.72 K | $8.40 M |
| 04/02/2026 | $17.17 | $17.89 (4.19%) | $18.04 | $16.83 | 130.47 K | $8.43 M |
| 04/01/2026 | $17.67 | $18.05 (2.15%) | $18.38 | $17.17 | 326.60 K | $8.51 M |
| 03/31/2026 | $16.40 | $16.82 (2.56%) | $17.41 | $15.96 | 240.93 K | $7.93 M |
| 03/30/2026 | $15.82 | $16.41 (3.73%) | $16.48 | $15.65 | 152.22 K | $7.74 M |
| 03/27/2026 | $16.63 | $16.07 (-3.37%) | $16.63 | $16.00 | 107.41 K | $7.58 M |
| 03/26/2026 | $17.09 | $16.63 (-2.69%) | $17.17 | $16.46 | 134.03 K | $7.76 M |
| 03/25/2026 | $17.32 | $17.17 (-0.87%) | $17.32 | $16.95 | 163.35 K | $8.01 M |
| 03/24/2026 | $17.75 | $17.13 (-3.49%) | $17.75 | $16.75 | 186.99 K | $7.99 M |
| 03/23/2026 | $18.82 | $17.82 (-5.31%) | $19.01 | $17.72 | 321.81 K | $8.32 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.
