5 DAY PERFORMANCE
+16.81%
1 MONTH PERFORMANCE
+25.15%
3 MONTH PERFORMANCE
+17.20%
6 MONTH PERFORMANCE
-8.71%
YEAR-TO-DATE PERFORMANCE
+1.71%
1 YEAR PERFORMANCE
-6.29%
ProShares UltraShort Dow 30-2X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.46 | $17.46 (-0.03%) | $17.68 | $17.44 | 2.13 M | $46.84 M |
| 09/18/2026 | $17.69 | $17.73 (0.23%) | $17.85 | $17.67 | 1.85 M | $47.25 M |
| 09/17/2026 | $17.49 | $17.65 (0.91%) | $17.77 | $17.48 | 2.57 M | $47.04 M |
| 09/16/2026 | $17.40 | $17.85 (2.59%) | $18.05 | $17.38 | 3.11 M | $47.57 M |
| 09/15/2026 | $17.31 | $17.44 (0.75%) | $17.58 | $17.29 | 3.03 M | $46.48 M |
| 09/14/2026 | $17.22 | $17.23 (0.06%) | $17.32 | $17.08 | 3.01 M | $45.92 M |
| 09/11/2026 | $17.16 | $17.13 (-0.17%) | $17.24 | $17.04 | 2.71 M | $45.65 M |
| 09/10/2026 | $17.37 | $17.45 (0.46%) | $17.52 | $17.32 | 3.62 M | $46.51 M |
| 09/09/2026 | $17.14 | $17.23 (0.53%) | $17.29 | $17.14 | 2.64 M | $45.92 M |
| 09/08/2026 | $16.85 | $16.97 (0.71%) | $17.02 | $16.84 | 3.39 M | $45.23 M |
| 09/04/2026 | $16.54 | $16.60 (0.36%) | $16.67 | $16.46 | 1.51 M | $44.24 M |
| 09/03/2026 | $16.60 | $16.40 (-1.2%) | $16.66 | $16.37 | 1.38 M | $43.71 M |
| 09/02/2026 | $16.87 | $16.81 (-0.36%) | $16.89 | $16.70 | 1.42 M | $44.80 M |
| 09/01/2026 | $16.91 | $16.97 (0.35%) | $17.04 | $16.74 | 1.80 M | $45.23 M |
| 08/31/2026 | $16.62 | $16.75 (0.78%) | $16.79 | $16.62 | 702.87 K | $44.64 M |
| 08/28/2026 | $16.43 | $16.51 (0.49%) | $16.56 | $16.35 | 1.28 M | $44.00 M |
| 08/27/2026 | $16.58 | $16.49 (-0.54%) | $16.63 | $16.41 | 1.18 M | $43.95 M |
| 08/26/2026 | $16.49 | $16.54 (0.3%) | $16.61 | $16.44 | 1.10 M | $44.08 M |
| 08/25/2026 | $16.43 | $16.48 (0.3%) | $16.61 | $16.41 | 1.40 M | $43.92 M |
| 08/24/2026 | $16.68 | $16.57 (-0.66%) | $16.68 | $16.52 | 1.48 M | $44.16 M |
| 08/21/2026 | $16.81 | $16.66 (-0.89%) | $16.84 | $16.62 | 2.11 M | $44.40 M |
| 08/20/2026 | $16.79 | $16.99 (1.19%) | $17.00 | $16.72 | 1.09 M | $45.28 M |
| 08/19/2026 | $16.50 | $16.54 (0.24%) | $16.59 | $16.41 | 1.42 M | $44.08 M |
| 08/18/2026 | $16.60 | $16.63 (0.18%) | $16.68 | $16.56 | 1.17 M | $44.32 M |
| 08/17/2026 | $16.55 | $16.54 (-0.06%) | $16.60 | $16.44 | 1.22 M | $44.08 M |
| 08/14/2026 | $16.34 | $16.37 (0.18%) | $16.42 | $16.30 | 828.10 K | $43.63 M |
| 08/13/2026 | $16.26 | $16.32 (0.37%) | $16.44 | $16.19 | 924.00 K | $43.49 M |
| 08/12/2026 | $16.23 | $16.36 (0.8%) | $16.37 | $16.23 | 872.35 K | $43.60 M |
| 08/11/2026 | $16.19 | $16.33 (0.86%) | $16.36 | $16.07 | 583.82 K | $43.52 M |
| 08/10/2026 | $16.27 | $16.22 (-0.31%) | $16.29 | $16.17 | 1.41 M | $43.23 M |
| 08/07/2026 | $16.23 | $16.17 (-0.37%) | $16.32 | $16.16 | 753.40 K | $43.10 M |
| 08/06/2026 | $15.94 | $16.27 (2.07%) | $16.29 | $15.89 | 1.28 M | $43.36 M |
| 08/05/2026 | $15.97 | $15.98 (0.06%) | $15.99 | $15.75 | 1.59 M | $42.59 M |
| 08/04/2026 | $16.28 | $16.13 (-0.92%) | $16.40 | $16.03 | 1.58 M | $42.99 M |
| 08/03/2026 | $16.81 | $16.69 (-0.71%) | $16.86 | $16.67 | 1.05 M | $44.48 M |
| 07/31/2026 | $17.17 | $17.16 (-0.06%) | $17.48 | $17.05 | 494.01 K | $45.73 M |
| 07/30/2026 | $17.51 | $17.31 (-1.14%) | $17.71 | $17.29 | 673.27 K | $44.60 M |
| 07/29/2026 | $17.27 | $17.72 (2.61%) | $17.76 | $17.24 | 913.02 K | $45.65 M |
| 07/28/2026 | $17.04 | $16.96 (-0.47%) | $17.20 | $16.88 | 997.52 K | $43.70 M |
| 07/27/2026 | $17.13 | $17.34 (1.23%) | $17.48 | $17.08 | 633.58 K | $44.68 M |
| 07/24/2026 | $17.62 | $17.51 (-0.62%) | $17.69 | $17.40 | 554.80 K | $45.69 M |
| 07/23/2026 | $17.74 | $17.65 (-0.51%) | $17.77 | $17.55 | 426.73 K | $46.57 M |
| 07/22/2026 | $17.33 | $17.33 (0%) | $17.35 | $17.13 | 287.00 K | $45.73 M |
| 07/21/2026 | $17.45 | $17.32 (-0.74%) | $17.54 | $17.22 | 455.50 K | $45.70 M |
| 07/20/2026 | $17.29 | $17.57 (1.62%) | $17.60 | $17.19 | 563.92 K | $46.36 M |
| 07/17/2026 | $17.43 | $17.35 (-0.46%) | $17.48 | $17.07 | 666.30 K | $45.66 M |
| 07/16/2026 | $16.97 | $17.08 (0.65%) | $17.20 | $16.89 | 440.70 K | $45.68 M |
| 07/15/2026 | $17.03 | $17.00 (-0.18%) | $17.15 | $16.90 | 358.30 K | $45.47 M |
| 07/14/2026 | $17.16 | $17.10 (-0.35%) | $17.23 | $16.97 | 603.97 K | $45.73 M |
| 07/13/2026 | $17.02 | $17.09 (0.41%) | $17.20 | $16.89 | 741.14 K | $45.66 M |
| 07/10/2026 | $17.02 | $17.01 (-0.06%) | $17.27 | $16.97 | 996.72 K | $45.47 M |
| 07/09/2026 | $17.15 | $17.11 (-0.23%) | $17.23 | $17.03 | 677.92 K | $45.74 M |
| 07/08/2026 | $17.14 | $17.20 (0.35%) | $17.35 | $17.08 | 600.90 K | $45.98 M |
| 07/07/2026 | $16.58 | $16.81 (1.39%) | $16.91 | $16.55 | 572.02 K | $45.70 M |
| 07/06/2026 | $16.80 | $16.73 (-0.42%) | $16.98 | $16.72 | 338.83 K | $45.48 M |
| 07/02/2026 | $17.01 | $16.84 (-1%) | $17.11 | $16.82 | 1.31 M | $47.57 M |
| 07/01/2026 | $17.26 | $17.20 (-0.35%) | $17.38 | $16.91 | 647.32 K | $48.58 M |
| 06/30/2026 | $17.22 | $17.17 (-0.29%) | $17.36 | $17.13 | 441.70 K | $47.50 M |
| 06/29/2026 | $17.36 | $17.28 (-0.46%) | $17.43 | $17.19 | 1.27 M | $47.81 M |
| 06/26/2026 | $17.57 | $17.53 (-0.23%) | $17.64 | $17.31 | 901.09 K | $47.68 M |
| 06/25/2026 | $17.29 | $17.42 (0.75%) | $17.46 | $16.93 | 2.10 M | $47.38 M |
| 06/24/2026 | $17.61 | $17.47 (-0.8%) | $17.63 | $17.20 | 1.62 M | $47.52 M |
| 06/23/2026 | $17.86 | $17.73 (-0.73%) | $17.97 | $17.60 | 1.36 M | $47.52 M |
| 06/22/2026 | $17.69 | $17.71 (0.11%) | $17.76 | $17.58 | 1.45 M | $47.47 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.
