5 DAY PERFORMANCE
+18.00%
1 MONTH PERFORMANCE
+16.42%
3 MONTH PERFORMANCE
+30.48%
6 MONTH PERFORMANCE
+7.09%
YEAR-TO-DATE PERFORMANCE
+1.71%
1 YEAR PERFORMANCE
-2.07%
ProShares UltraShort Dow 30-2X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $16.42 | $17.77 (8.22%) | $17.77 | $16.38 | 5.96 M | $41.92 M |
| 11/04/2026 | $16.95 | $16.60 (-2.06%) | $17.00 | $16.51 | 6.50 M | $39.16 M |
| 11/03/2026 | $17.68 | $17.70 (0.11%) | $17.80 | $17.59 | 4.84 M | $41.76 M |
| 11/02/2026 | $17.42 | $17.51 (0.52%) | $17.54 | $17.23 | 6.52 M | $41.31 M |
| 10/30/2026 | $17.35 | $17.67 (1.84%) | $17.81 | $17.35 | 5.64 M | $41.70 M |
| 10/29/2026 | $17.25 | $17.26 (0.06%) | $17.40 | $17.23 | 5.66 M | $40.73 M |
| 10/28/2026 | $17.27 | $17.15 (-0.69%) | $17.27 | $17.08 | 6.09 M | $40.47 M |
| 10/27/2026 | $17.23 | $17.22 (-0.06%) | $17.34 | $17.18 | 3.38 M | $40.64 M |
| 10/26/2026 | $17.19 | $17.24 (0.29%) | $17.31 | $17.08 | 6.77 M | $42.42 M |
| 10/23/2026 | $17.25 | $17.34 (0.52%) | $17.45 | $17.20 | 4.25 M | $42.65 M |
| 10/22/2026 | $17.07 | $16.92 (-0.88%) | $17.15 | $16.89 | 6.44 M | $41.61 M |
| 10/21/2026 | $16.97 | $16.90 (-0.41%) | $17.22 | $16.90 | 3.96 M | $41.56 M |
| 10/20/2026 | $17.49 | $17.14 (-2%) | $17.52 | $17.02 | 5.42 M | $42.15 M |
| 10/19/2026 | $17.54 | $17.50 (-0.23%) | $17.57 | $17.39 | 3.15 M | $45.67 M |
| 10/16/2026 | $17.24 | $17.49 (1.45%) | $17.58 | $17.08 | 4.40 M | $47.40 M |
| 10/15/2026 | $17.56 | $17.34 (-1.25%) | $17.67 | $17.28 | 3.72 M | $46.99 M |
| 10/14/2026 | $17.73 | $17.72 (-0.06%) | $17.89 | $17.52 | 4.21 M | $48.02 M |
| 10/13/2026 | $17.21 | $17.67 (2.67%) | $17.73 | $17.21 | 4.90 M | $47.89 M |
| 10/12/2026 | $17.64 | $17.54 (-0.57%) | $17.65 | $17.49 | 2.57 M | $50.15 M |
| 10/09/2026 | $17.96 | $17.66 (-1.67%) | $17.96 | $17.60 | 2.46 M | $47.07 M |
| 10/08/2026 | $18.15 | $17.96 (-1.05%) | $18.17 | $17.95 | 3.88 M | $47.87 M |
| 10/07/2026 | $18.05 | $17.99 (-0.33%) | $18.18 | $17.94 | 2.89 M | $47.95 M |
| 10/06/2026 | $17.76 | $17.74 (-0.11%) | $17.82 | $17.64 | 2.80 M | $47.28 M |
| 10/05/2026 | $18.03 | $17.91 (-0.67%) | $18.22 | $17.84 | 3.02 M | $47.73 M |
| 10/02/2026 | $17.88 | $17.97 (0.5%) | $18.14 | $17.84 | 4.21 M | $47.89 M |
| 10/01/2026 | $18.07 | $18.15 (0.44%) | $18.42 | $17.98 | 4.06 M | $48.37 M |
| 09/30/2026 | $17.76 | $18.13 (2.08%) | $18.16 | $17.76 | 3.33 M | $48.32 M |
| 09/29/2026 | $17.76 | $17.83 (0.39%) | $18.00 | $17.74 | 3.62 M | $47.52 M |
| 09/28/2026 | $17.74 | $17.74 (0%) | $17.80 | $17.55 | 4.47 M | $47.28 M |
| 09/25/2026 | $17.76 | $17.50 (-1.46%) | $17.85 | $17.48 | 5.38 M | $46.64 M |
| 09/24/2026 | $17.82 | $17.82 (0%) | $17.98 | $17.73 | 4.55 M | $47.49 M |
| 09/23/2026 | $17.60 | $17.72 (0.68%) | $17.73 | $17.49 | 3.50 M | $47.23 M |
| 09/22/2026 | $17.30 | $17.62 (1.85%) | $17.70 | $17.30 | 4.22 M | $46.96 M |
| 09/21/2026 | $17.46 | $17.48 (0.11%) | $17.69 | $17.44 | 2.45 M | $46.59 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 |
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.
