5 DAY PERFORMANCE
+21.50%
1 MONTH PERFORMANCE
+24.03%
3 MONTH PERFORMANCE
+8.42%
6 MONTH PERFORMANCE
+10.20%
YEAR-TO-DATE PERFORMANCE
+1.71%
1 YEAR PERFORMANCE
-15.04%
ProShares UltraShort Dow 30-2X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $16.23 | $16.25 (0.09%) | $16.32 | $16.19 | 206.74 K | |
| 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 |
| 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 |
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.
