5 DAY PERFORMANCE
+12.54%
1 MONTH PERFORMANCE
+14.97%
3 MONTH PERFORMANCE
-10.50%
6 MONTH PERFORMANCE
-40.84%
YEAR-TO-DATE PERFORMANCE
-37.62%
1 YEAR PERFORMANCE
-52.25%
ProShares UltraShort Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.76 | $19.13 (1.97%) | $19.34 | $18.64 | 603.50 K | $9.86 M |
| 05/05/2026 | $17.84 | $17.69 (-0.84%) | $17.96 | $17.50 | 88.17 K | $9.08 M |
| 05/04/2026 | $18.14 | $17.71 (-2.37%) | $18.37 | $17.62 | 424.94 K | $9.09 M |
| 05/01/2026 | $17.88 | $18.02 (0.78%) | $18.35 | $17.60 | 392.42 K | $9.25 M |
| 04/30/2026 | $18.39 | $17.58 (-4.4%) | $18.54 | $17.45 | 305.75 K | $9.02 M |
| 04/29/2026 | $18.41 | $17.89 (-2.82%) | $18.47 | $17.87 | 75.41 K | $9.18 M |
| 04/28/2026 | $18.88 | $18.77 (-0.58%) | $18.99 | $18.55 | 92.70 K | $9.64 M |
| 04/27/2026 | $19.21 | $19.40 (0.99%) | $19.49 | $18.82 | 44.70 K | $9.96 M |
| 04/24/2026 | $19.37 | $19.32 (-0.26%) | $19.78 | $19.29 | 83.84 K | $9.92 M |
| 04/23/2026 | $19.37 | $19.24 (-0.67%) | $19.58 | $19.11 | 52.14 K | $9.88 M |
| 04/22/2026 | $19.76 | $19.53 (-1.16%) | $19.76 | $19.41 | 84.70 K | $10.03 M |
| 04/21/2026 | $20.48 | $20.01 (-2.29%) | $20.63 | $19.95 | 42.41 K | $10.27 M |
| 04/20/2026 | $20.42 | $20.59 (0.83%) | $20.80 | $20.14 | 59.01 K | $10.57 M |
| 04/17/2026 | $21.05 | $20.67 (-1.81%) | $21.75 | $20.58 | 179.83 K | $10.61 M |
| 04/16/2026 | $20.08 | $19.54 (-2.69%) | $20.08 | $19.40 | 74.60 K | $10.03 M |
| 04/15/2026 | $20.21 | $20.14 (-0.35%) | $20.40 | $19.83 | 50.93 K | $10.34 M |
| 04/14/2026 | $19.62 | $20.03 (2.09%) | $20.32 | $19.62 | 110.82 K | $10.28 M |
| 04/13/2026 | $18.87 | $19.18 (1.64%) | $19.51 | $18.81 | 106.52 K | $9.85 M |
| 04/10/2026 | $19.19 | $19.33 (0.73%) | $19.63 | $19.04 | 71.37 K | $9.92 M |
| 04/09/2026 | $18.52 | $19.05 (2.86%) | $19.15 | $17.98 | 146.65 K | $9.78 M |
| 04/08/2026 | $19.30 | $18.56 (-3.83%) | $19.63 | $18.49 | 336.20 K | $9.53 M |
| 04/07/2026 | $17.52 | $17.36 (-0.91%) | $17.55 | $17.00 | 136.40 K | $8.91 M |
| 04/06/2026 | $17.99 | $17.64 (-1.95%) | $18.05 | $17.63 | 82.72 K | $9.06 M |
| 04/02/2026 | $17.17 | $17.89 (4.19%) | $18.04 | $16.83 | 130.47 K | $9.18 M |
| 04/01/2026 | $17.67 | $18.05 (2.15%) | $18.38 | $17.17 | 326.60 K | $9.27 M |
| 03/31/2026 | $16.40 | $16.82 (2.56%) | $17.41 | $15.96 | 240.93 K | $8.63 M |
| 03/30/2026 | $15.82 | $16.41 (3.73%) | $16.48 | $15.65 | 152.22 K | $8.42 M |
| 03/27/2026 | $16.63 | $16.07 (-3.37%) | $16.63 | $16.00 | 107.41 K | $8.25 M |
| 03/26/2026 | $17.09 | $16.63 (-2.69%) | $17.17 | $16.46 | 134.03 K | $8.54 M |
| 03/25/2026 | $17.32 | $17.17 (-0.87%) | $17.32 | $16.95 | 163.35 K | $8.81 M |
| 03/24/2026 | $17.75 | $17.13 (-3.49%) | $17.75 | $16.75 | 186.99 K | $8.79 M |
| 03/23/2026 | $18.82 | $17.82 (-5.31%) | $19.01 | $17.72 | 321.81 K | $9.15 M |
| 03/20/2026 | $18.09 | $18.26 (0.94%) | $18.27 | $17.65 | 169.30 K | $9.37 M |
| 03/19/2026 | $18.56 | $18.21 (-1.89%) | $18.70 | $18.00 | 218.41 K | $9.35 M |
| 03/18/2026 | $18.69 | $18.81 (0.64%) | $18.81 | $18.49 | 75.28 K | $9.66 M |
| 03/17/2026 | $18.96 | $18.74 (-1.16%) | $19.04 | $18.42 | 118.62 K | $9.62 M |
| 03/16/2026 | $19.23 | $19.16 (-0.36%) | $19.56 | $19.04 | 99.96 K | $9.84 M |
| 03/13/2026 | $19.44 | $19.28 (-0.82%) | $19.66 | $19.14 | 68.30 K | $9.90 M |
| 03/12/2026 | $19.79 | $19.38 (-2.07%) | $19.79 | $18.92 | 144.53 K | $9.95 M |
| 03/11/2026 | $20.88 | $19.75 (-5.41%) | $20.88 | $19.70 | 126.14 K | $10.14 M |
| 03/10/2026 | $20.63 | $20.77 (0.68%) | $20.94 | $20.21 | 150.97 K | $10.66 M |
| 03/09/2026 | $19.97 | $20.22 (1.25%) | $20.54 | $19.68 | 193.11 K | $10.38 M |
| 03/06/2026 | $19.68 | $20.09 (2.08%) | $20.35 | $19.55 | 100.10 K | $10.31 M |
| 03/05/2026 | $20.19 | $20.14 (-0.25%) | $20.31 | $19.76 | 76.33 K | $10.34 M |
| 03/04/2026 | $20.47 | $20.32 (-0.73%) | $20.91 | $20.20 | 84.10 K | $10.43 M |
| 03/03/2026 | $19.50 | $20.07 (2.92%) | $20.40 | $19.32 | 215.07 K | $9.30 M |
| 03/02/2026 | $19.09 | $19.72 (3.3%) | $20.27 | $19.09 | 259.90 K | $9.14 M |
| 02/27/2026 | $20.80 | $20.52 (-1.35%) | $21.20 | $20.38 | 40.71 K | $9.51 M |
| 02/26/2026 | $21.73 | $21.18 (-2.53%) | $21.95 | $20.73 | 22.90 K | $9.81 M |
| 02/25/2026 | $21.00 | $21.32 (1.52%) | $21.76 | $21.00 | 8.90 K | $9.87 M |
| 02/24/2026 | $21.14 | $21.12 (-0.09%) | $21.61 | $21.10 | 21.02 K | $9.78 M |
| 02/23/2026 | $21.18 | $21.09 (-0.42%) | $21.27 | $20.50 | 19.10 K | $9.77 M |
| 02/20/2026 | $21.26 | $21.27 (0.05%) | $21.57 | $21.09 | 34.20 K | $9.85 M |
| 02/19/2026 | $20.95 | $21.06 (0.53%) | $21.19 | $20.53 | 52.63 K | $9.76 M |
| 02/18/2026 | $21.56 | $21.35 (-0.97%) | $21.78 | $21.31 | 41.30 K | $9.89 M |
| 02/17/2026 | $21.48 | $22.25 (3.58%) | $22.66 | $21.33 | 97.90 K | $9.19 M |
| 02/13/2026 | $22.09 | $21.70 (-1.77%) | $22.09 | $21.56 | 17.80 K | $8.97 M |
| 02/12/2026 | $21.34 | $22.02 (3.19%) | $22.15 | $21.11 | 43.21 K | $9.10 M |
| 02/11/2026 | $21.83 | $21.22 (-2.79%) | $21.83 | $21.14 | 27.86 K | $8.77 M |
| 02/10/2026 | $22.20 | $22.37 (0.77%) | $22.56 | $22.20 | 10.10 K | $9.24 M |
| 02/09/2026 | $22.75 | $22.33 (-1.85%) | $22.77 | $22.29 | 51.24 K | $9.23 M |
| 02/06/2026 | $23.31 | $22.66 (-2.79%) | $23.33 | $22.52 | 78.80 K | $9.36 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.
