5 DAY PERFORMANCE
+17.20%
1 MONTH PERFORMANCE
+12.58%
3 MONTH PERFORMANCE
-6.29%
6 MONTH PERFORMANCE
+2.41%
YEAR-TO-DATE PERFORMANCE
+1.71%
1 YEAR PERFORMANCE
-20.27%
ProShares UltraShort Dow 30-2X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $17.69 | $17.71 (0.11%) | $17.76 | $17.58 | 1.45 M | $47.32 M |
| 06/18/2026 | $17.58 | $17.79 (1.19%) | $17.80 | $17.54 | 755.60 K | $47.53 M |
| 06/17/2026 | $17.50 | $17.83 (1.89%) | $17.88 | $17.29 | 1.72 M | $47.64 M |
| 06/16/2026 | $17.55 | $17.47 (-0.46%) | $17.57 | $17.35 | 1.35 M | $46.68 M |
| 06/15/2026 | $17.62 | $17.68 (0.34%) | $17.70 | $17.51 | 1.87 M | $47.24 M |
| 06/12/2026 | $18.07 | $18.05 (-0.11%) | $18.30 | $17.89 | 1.18 M | $47.56 M |
| 06/11/2026 | $18.77 | $18.30 (-2.5%) | $18.87 | $18.18 | 1.83 M | $48.22 M |
| 06/10/2026 | $18.47 | $18.99 (2.82%) | $18.99 | $18.37 | 6.33 M | $49.38 M |
| 06/09/2026 | $18.17 | $18.30 (0.72%) | $18.77 | $18.02 | 9.58 M | $47.58 M |
| 06/08/2026 | $18.23 | $18.34 (0.6%) | $18.40 | $18.00 | 2.93 M | $47.64 M |
| 06/05/2026 | $17.74 | $18.28 (3.04%) | $18.35 | $17.74 | 3.55 M | $47.50 M |
| 06/04/2026 | $18.02 | $17.81 (-1.17%) | $18.07 | $17.73 | 2.68 M | $46.28 M |
| 06/03/2026 | $18.19 | $18.41 (1.21%) | $18.42 | $18.08 | 1.30 M | $49.17 M |
| 06/02/2026 | $18.35 | $18.00 (-1.91%) | $18.35 | $17.96 | 1.96 M | $48.08 M |
| 06/01/2026 | $18.27 | $18.16 (-0.6%) | $18.39 | $18.15 | 1.95 M | $51.47 M |
| 05/29/2026 | $18.42 | $18.20 (-1.19%) | $18.47 | $18.18 | 3.80 M | $50.80 M |
| 05/28/2026 | $18.60 | $18.46 (-0.75%) | $18.71 | $18.38 | 1.74 M | $51.53 M |
| 05/27/2026 | $18.56 | $18.46 (-0.54%) | $18.56 | $18.34 | 2.32 M | $51.53 M |
| 05/26/2026 | $18.42 | $18.59 (0.92%) | $18.68 | $18.38 | 2.45 M | $51.89 M |
| 05/22/2026 | $18.47 | $18.52 (0.27%) | $18.56 | $18.33 | 2.85 M | $51.70 M |
| 05/21/2026 | $19.05 | $18.72 (-1.73%) | $19.17 | $18.66 | 6.03 M | $52.07 M |
| 05/20/2026 | $19.29 | $18.94 (-1.81%) | $19.54 | $18.89 | 2.06 M | $52.68 M |
| 05/19/2026 | $19.36 | $19.44 (0.41%) | $19.53 | $19.24 | 3.79 M | $54.08 M |
| 05/18/2026 | $19.30 | $19.19 (-0.57%) | $19.45 | $19.13 | 2.57 M | $53.38 M |
| 05/15/2026 | $19.15 | $19.31 (0.84%) | $19.33 | $19.14 | 1.07 M | $53.71 M |
| 05/14/2026 | $18.87 | $18.90 (0.16%) | $19.06 | $18.80 | 1.48 M | $52.39 M |
| 05/13/2026 | $19.26 | $19.19 (-0.36%) | $19.37 | $19.15 | 894.34 K | $53.19 M |
| 05/12/2026 | $19.23 | $19.11 (-0.62%) | $19.48 | $19.08 | 1.12 M | $52.97 M |
| 05/11/2026 | $19.26 | $19.18 (-0.42%) | $19.34 | $19.11 | 1.56 M | $53.16 M |
| 05/08/2026 | $19.07 | $19.26 (1%) | $19.33 | $19.06 | 1.22 M | $53.39 M |
| 05/07/2026 | $18.90 | $19.23 (1.75%) | $19.33 | $18.84 | 1.64 M | $53.11 M |
| 05/06/2026 | $19.17 | $19.01 (-0.83%) | $19.17 | $18.92 | 2.08 M | $52.51 M |
| 05/05/2026 | $19.57 | $19.47 (-0.51%) | $19.70 | $19.42 | 536.10 K | $53.78 M |
| 05/04/2026 | $19.44 | $19.75 (1.59%) | $19.78 | $19.37 | 1.35 M | $54.55 M |
| 05/01/2026 | $19.02 | $19.30 (1.47%) | $19.31 | $18.93 | 909.39 K | $53.31 M |
| 04/30/2026 | $19.61 | $19.18 (-2.19%) | $19.67 | $19.10 | 902.60 K | $52.79 M |
| 04/29/2026 | $19.62 | $19.80 (0.92%) | $19.94 | $19.60 | 827.63 K | $54.50 M |
| 04/28/2026 | $19.43 | $19.60 (0.87%) | $19.64 | $19.40 | 743.72 K | $53.94 M |
| 04/27/2026 | $19.57 | $19.54 (-0.15%) | $19.67 | $19.41 | 510.17 K | $53.78 M |
| 04/24/2026 | $19.43 | $19.50 (0.36%) | $19.62 | $19.42 | 1.12 M | $53.67 M |
| 04/23/2026 | $19.48 | $19.43 (-0.26%) | $19.78 | $19.27 | 2.06 M | $53.29 M |
| 04/22/2026 | $19.25 | $19.28 (0.16%) | $19.41 | $19.18 | 1.08 M | $52.88 M |
| 04/21/2026 | $19.10 | $19.56 (2.41%) | $19.62 | $19.01 | 1.66 M | $53.64 M |
| 04/20/2026 | $19.39 | $19.32 (-0.36%) | $19.48 | $19.29 | 1.89 M | $52.99 M |
| 04/17/2026 | $19.62 | $19.32 (-1.53%) | $19.63 | $19.09 | 2.28 M | $52.99 M |
| 04/16/2026 | $20.02 | $20.03 (0.05%) | $20.21 | $19.94 | 936.90 K | $54.74 M |
| 04/15/2026 | $19.96 | $20.09 (0.65%) | $20.25 | $19.91 | 1.03 M | $54.90 M |
| 04/14/2026 | $20.29 | $20.02 (-1.33%) | $20.33 | $20.00 | 1.61 M | $54.71 M |
| 04/13/2026 | $20.83 | $20.30 (-2.54%) | $20.91 | $20.30 | 1.18 M | $55.47 M |
| 04/10/2026 | $20.30 | $20.54 (1.18%) | $20.60 | $20.30 | 1.80 M | $56.13 M |
| 04/09/2026 | $20.70 | $20.31 (-1.88%) | $20.72 | $20.20 | 2.94 M | $55.30 M |
| 04/08/2026 | $20.57 | $20.56 (-0.05%) | $20.87 | $20.44 | 5.92 M | $55.98 M |
| 04/07/2026 | $21.80 | $21.78 (-0.09%) | $22.12 | $21.74 | 4.74 M | $59.31 M |
| 04/06/2026 | $21.95 | $21.67 (-1.28%) | $21.99 | $21.67 | 3.07 M | $59.01 M |
| 04/02/2026 | $22.29 | $21.85 (-1.97%) | $22.41 | $21.61 | 3.07 M | $59.28 M |
| 04/01/2026 | $21.71 | $21.78 (0.32%) | $21.86 | $21.55 | 2.50 M | $59.09 M |
| 03/31/2026 | $22.64 | $22.00 (-2.83%) | $22.86 | $21.93 | 3.36 M | $59.69 M |
| 03/30/2026 | $22.78 | $23.14 (1.58%) | $23.29 | $22.70 | 2.69 M | $62.78 M |
| 03/27/2026 | $22.61 | $23.17 (2.48%) | $23.27 | $22.59 | 1.91 M | $62.86 M |
| 03/26/2026 | $22.19 | $22.38 (0.86%) | $22.41 | $21.81 | 1.73 M | $60.50 M |
| 03/25/2026 | $21.78 | $21.91 (0.6%) | $22.13 | $21.63 | 1.26 M | $59.23 M |
| 03/24/2026 | $22.59 | $22.32 (-1.2%) | $22.68 | $22.05 | 3.50 M | $60.34 M |
| 03/23/2026 | $22.09 | $22.25 (0.72%) | $22.34 | $21.72 | 3.41 M | $60.15 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.
