5 DAY PERFORMANCE
+8.03%
1 MONTH PERFORMANCE
-3.78%
3 MONTH PERFORMANCE
+10.20%
6 MONTH PERFORMANCE
-3.70%
YEAR-TO-DATE PERFORMANCE
+1.71%
1 YEAR PERFORMANCE
-26.48%
ProShares UltraShort Dow 30-2X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.18 | $19.00 (-0.91%) | $19.18 | $18.92 | 2.07 M | $59.81 M |
| 05/05/2026 | $19.57 | $19.47 (-0.51%) | $19.70 | $19.42 | 536.08 K | $61.15 M |
| 05/04/2026 | $19.44 | $19.75 (1.59%) | $19.78 | $19.37 | 1.35 M | $62.03 M |
| 05/01/2026 | $19.02 | $19.30 (1.47%) | $19.31 | $18.93 | 909.39 K | $60.61 M |
| 04/30/2026 | $19.61 | $19.18 (-2.19%) | $19.67 | $19.10 | 902.60 K | $58.71 M |
| 04/29/2026 | $19.62 | $19.80 (0.92%) | $19.94 | $19.60 | 827.63 K | $60.61 M |
| 04/28/2026 | $19.43 | $19.60 (0.87%) | $19.64 | $19.40 | 743.72 K | $59.99 M |
| 04/27/2026 | $19.57 | $19.54 (-0.15%) | $19.67 | $19.41 | 510.17 K | $59.81 M |
| 04/24/2026 | $19.43 | $19.50 (0.36%) | $19.62 | $19.42 | 1.12 M | $60.64 M |
| 04/23/2026 | $19.48 | $19.43 (-0.26%) | $19.78 | $19.27 | 2.06 M | $60.42 M |
| 04/22/2026 | $19.25 | $19.28 (0.16%) | $19.41 | $19.18 | 1.08 M | $60.54 M |
| 04/21/2026 | $19.10 | $19.56 (2.41%) | $19.62 | $19.01 | 1.66 M | $61.42 M |
| 04/20/2026 | $19.39 | $19.32 (-0.36%) | $19.48 | $19.29 | 1.89 M | $60.67 M |
| 04/17/2026 | $19.62 | $19.32 (-1.53%) | $19.63 | $19.09 | 2.28 M | $58.56 M |
| 04/16/2026 | $20.02 | $20.03 (0.05%) | $20.21 | $19.94 | 936.90 K | $60.71 M |
| 04/15/2026 | $19.96 | $20.09 (0.65%) | $20.25 | $19.91 | 1.03 M | $60.89 M |
| 04/14/2026 | $20.29 | $20.02 (-1.33%) | $20.33 | $20.00 | 1.61 M | $60.68 M |
| 04/13/2026 | $20.83 | $20.30 (-2.54%) | $20.91 | $20.30 | 1.18 M | $61.53 M |
| 04/10/2026 | $20.30 | $20.54 (1.18%) | $20.60 | $20.30 | 1.80 M | $61.34 M |
| 04/09/2026 | $20.70 | $20.31 (-1.88%) | $20.72 | $20.20 | 2.94 M | $60.66 M |
| 04/08/2026 | $20.57 | $20.56 (-0.05%) | $20.87 | $20.44 | 5.92 M | $61.40 M |
| 04/07/2026 | $21.80 | $21.78 (-0.09%) | $22.12 | $21.74 | 4.74 M | $65.05 M |
| 04/06/2026 | $21.95 | $21.67 (-1.28%) | $21.99 | $21.67 | 3.07 M | $60.36 M |
| 04/02/2026 | $22.29 | $21.85 (-1.97%) | $22.41 | $21.61 | 3.07 M | $63.65 M |
| 04/01/2026 | $21.71 | $21.78 (0.32%) | $21.86 | $21.55 | 2.50 M | $63.44 M |
| 03/31/2026 | $22.64 | $22.00 (-2.83%) | $22.86 | $21.93 | 3.36 M | $64.08 M |
| 03/30/2026 | $22.78 | $23.14 (1.58%) | $23.29 | $22.70 | 2.69 M | $67.40 M |
| 03/27/2026 | $22.61 | $23.17 (2.48%) | $23.27 | $22.59 | 1.91 M | $63.64 M |
| 03/26/2026 | $22.19 | $22.38 (0.86%) | $22.41 | $21.81 | 1.73 M | $61.47 M |
| 03/25/2026 | $21.78 | $21.91 (0.6%) | $22.13 | $21.63 | 1.26 M | $52.86 M |
| 03/24/2026 | $22.59 | $22.32 (-1.2%) | $22.68 | $22.05 | 3.50 M | $53.85 M |
| 03/23/2026 | $22.09 | $22.25 (0.72%) | $22.34 | $21.72 | 3.41 M | $53.68 M |
| 03/20/2026 | $22.56 | $22.84 (1.24%) | $23.06 | $22.40 | 2.88 M | $55.10 M |
| 03/19/2026 | $22.53 | $22.40 (-0.58%) | $22.69 | $22.19 | 2.76 M | $54.04 M |
| 03/18/2026 | $21.71 | $22.22 (2.35%) | $22.24 | $21.61 | 1.89 M | $53.61 M |
| 03/17/2026 | $21.28 | $21.48 (0.94%) | $21.51 | $21.11 | 1.31 M | $51.82 M |
| 03/16/2026 | $21.57 | $21.54 (-0.14%) | $21.66 | $21.32 | 1.98 M | $51.97 M |
| 03/13/2026 | $21.58 | $21.89 (1.44%) | $21.97 | $21.36 | 4.50 M | $52.81 M |
| 03/12/2026 | $21.53 | $21.78 (1.16%) | $21.79 | $21.43 | 3.71 M | $52.55 M |
| 03/11/2026 | $20.91 | $21.13 (1.05%) | $21.33 | $20.87 | 5.13 M | $50.98 M |
| 03/10/2026 | $20.85 | $20.85 (0%) | $21.10 | $20.42 | 4.68 M | $50.30 M |
| 03/09/2026 | $21.47 | $20.84 (-2.93%) | $21.83 | $20.72 | 6.27 M | $50.28 M |
| 03/06/2026 | $21.22 | $21.05 (-0.8%) | $21.48 | $20.99 | 6.08 M | $50.79 M |
| 03/05/2026 | $20.32 | $20.66 (1.67%) | $20.95 | $20.19 | 4.81 M | $49.84 M |
| 03/04/2026 | $20.09 | $19.99 (-0.5%) | $20.31 | $19.90 | 5.35 M | $48.23 M |
| 03/03/2026 | $20.61 | $20.19 (-2.04%) | $20.89 | $20.03 | 4.36 M | $48.71 M |
| 03/02/2026 | $20.28 | $19.88 (-1.97%) | $20.28 | $19.74 | 6.60 M | $47.96 M |
| 02/27/2026 | $19.83 | $19.84 (0.05%) | $20.05 | $19.74 | 7.38 M | $47.96 M |
| 02/26/2026 | $19.25 | $19.41 (0.83%) | $19.61 | $19.16 | 9.25 M | $46.92 M |
| 02/25/2026 | $19.51 | $19.40 (-0.56%) | $19.64 | $19.39 | 1.35 M | $47.91 M |
| 02/24/2026 | $19.91 | $19.66 (-1.26%) | $19.98 | $19.56 | 2.59 M | $48.55 M |
| 02/23/2026 | $19.45 | $19.96 (2.62%) | $20.02 | $19.26 | 2.30 M | $49.29 M |
| 02/20/2026 | $19.60 | $19.32 (-1.43%) | $19.68 | $19.25 | 3.35 M | $47.94 M |
| 02/19/2026 | $19.40 | $19.49 (0.46%) | $19.64 | $19.32 | 3.48 M | $48.36 M |
| 02/18/2026 | $19.29 | $19.27 (-0.1%) | $19.45 | $19.09 | 1.95 M | $47.68 M |
| 02/17/2026 | $19.40 | $19.37 (-0.15%) | $19.65 | $19.23 | 2.82 M | $47.93 M |
| 02/13/2026 | $19.42 | $19.39 (-0.15%) | $19.71 | $19.20 | 2.66 M | $47.92 M |
| 02/12/2026 | $18.80 | $19.44 (3.4%) | $19.45 | $18.69 | 5.37 M | $48.04 M |
| 02/11/2026 | $18.71 | $18.93 (1.18%) | $19.08 | $18.64 | 1.89 M | $46.78 M |
| 02/10/2026 | $18.85 | $18.86 (0.05%) | $18.92 | $18.62 | 1.53 M | $47.78 M |
| 02/09/2026 | $19.01 | $18.91 (-0.53%) | $19.14 | $18.85 | 922.42 K | $47.90 M |
| 02/06/2026 | $19.63 | $18.92 (-3.62%) | $19.64 | $18.87 | 1.87 M | $47.94 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.
