5 DAY PERFORMANCE
+37.92%
1 MONTH PERFORMANCE
+43.12%
3 MONTH PERFORMANCE
+34.96%
6 MONTH PERFORMANCE
+4.88%
YEAR-TO-DATE PERFORMANCE
-13.09%
1 YEAR PERFORMANCE
-31.62%
ProShares UltraShort MSCI Emerging Markets -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.25 | $11.36 (0.98%) | $11.45 | $11.18 | 17.73 K | |
| 08/06/2026 | $11.62 | $11.48 (-1.2%) | $11.65 | $11.29 | 100.74 K | $1.89 M |
| 08/05/2026 | $11.14 | $11.22 (0.72%) | $11.22 | $11.05 | 22.63 K | $1.84 M |
| 08/04/2026 | $11.49 | $11.24 (-2.18%) | $11.49 | $11.09 | 56.73 K | $1.85 M |
| 08/03/2026 | $11.97 | $11.76 (-1.75%) | $12.09 | $11.73 | 54.55 K | $1.93 M |
| 07/31/2026 | $11.49 | $11.84 (3.05%) | $12.06 | $11.48 | 23.71 K | $1.95 M |
| 07/30/2026 | $12.59 | $12.00 (-4.69%) | $12.59 | $12.00 | 20.80 K | $1.97 M |
| 07/29/2026 | $12.80 | $13.09 (2.27%) | $13.16 | $12.48 | 41.20 K | $2.15 M |
| 07/28/2026 | $12.66 | $12.54 (-0.95%) | $12.74 | $12.43 | 17.03 K | $2.06 M |
| 07/27/2026 | $11.83 | $12.05 (1.86%) | $12.35 | $11.83 | 18.10 K | $1.98 M |
| 07/24/2026 | $11.95 | $12.19 (2.01%) | $12.22 | $11.92 | 21.10 K | $2.00 M |
| 07/23/2026 | $11.77 | $11.73 (-0.34%) | $11.90 | $11.63 | 47.41 K | $1.93 M |
| 07/22/2026 | $11.69 | $11.59 (-0.86%) | $11.69 | $11.53 | 9.14 K | $1.90 M |
| 07/21/2026 | $11.59 | $11.47 (-1.04%) | $11.59 | $11.39 | 24.60 K | $1.89 M |
| 07/20/2026 | $11.98 | $12.16 (1.5%) | $12.16 | $11.90 | 17.14 K | $2.00 M |
| 07/17/2026 | $12.59 | $12.21 (-3.02%) | $12.69 | $12.07 | 21.43 K | $2.01 M |
| 07/16/2026 | $11.75 | $11.91 (1.36%) | $11.93 | $11.75 | 19.50 K | $1.96 M |
| 07/15/2026 | $11.46 | $11.38 (-0.7%) | $11.74 | $11.37 | 6.40 K | $1.87 M |
| 07/14/2026 | $11.42 | $11.36 (-0.53%) | $11.53 | $11.36 | 26.85 K | $1.87 M |
| 07/13/2026 | $11.57 | $11.82 (2.16%) | $11.82 | $11.56 | 16.58 K | $1.94 M |
| 07/10/2026 | $11.14 | $11.00 (-1.26%) | $11.22 | $11.00 | 15.14 K | $1.81 M |
| 07/09/2026 | $11.13 | $11.06 (-0.63%) | $11.13 | $10.99 | 14.10 K | $1.82 M |
| 07/08/2026 | $11.49 | $11.24 (-2.18%) | $11.64 | $11.23 | 23.62 K | $1.85 M |
| 07/07/2026 | $11.28 | $11.41 (1.15%) | $11.50 | $11.21 | 23.00 K | $1.88 M |
| 07/06/2026 | $10.95 | $10.74 (-1.92%) | $10.95 | $10.67 | 27.60 K | $1.77 M |
| 07/02/2026 | $11.03 | $11.48 (4.08%) | $11.65 | $11.03 | 23.86 K | $1.89 M |
| 07/01/2026 | $10.95 | $11.16 (1.92%) | $11.17 | $10.95 | 13.10 K | $1.83 M |
| 06/30/2026 | $10.77 | $10.60 (-1.58%) | $10.77 | $10.57 | 16.90 K | $1.74 M |
| 06/29/2026 | $11.09 | $10.92 (-1.53%) | $11.34 | $10.90 | 11.13 K | $1.79 M |
| 06/26/2026 | $11.23 | $10.94 (-2.58%) | $11.23 | $10.85 | 54.24 K | $1.80 M |
| 06/25/2026 | $10.42 | $10.76 (3.26%) | $10.88 | $10.42 | 23.22 K | $1.77 M |
| 06/24/2026 | $11.02 | $10.96 (-0.54%) | $11.17 | $10.87 | 18.20 K | $1.80 M |
| 06/23/2026 | $11.23 | $11.31 (0.71%) | $11.31 | $11.08 | 25.02 K | $1.86 M |
| 06/22/2026 | $10.01 | $10.14 (1.3%) | $10.18 | $10.01 | 14.44 K | $1.67 M |
| 06/18/2026 | $10.38 | $10.24 (-1.35%) | $10.43 | $10.20 | 12.10 K | $1.68 M |
| 06/17/2026 | $10.62 | $10.94 (3.01%) | $10.99 | $10.54 | 57.43 K | $1.80 M |
| 06/16/2026 | $10.68 | $10.91 (2.15%) | $10.92 | $10.68 | 21.60 K | $1.79 M |
| 06/15/2026 | $10.61 | $10.60 (-0.09%) | $10.68 | $10.57 | 21.10 K | $1.74 M |
| 06/12/2026 | $11.48 | $11.32 (-1.39%) | $11.48 | $11.21 | 20.30 K | $1.86 M |
| 06/11/2026 | $12.30 | $11.46 (-6.83%) | $12.30 | $11.42 | 18.00 K | $1.88 M |
| 06/10/2026 | $12.27 | $12.52 (2.04%) | $12.53 | $12.00 | 29.10 K | $2.06 M |
| 06/09/2026 | $11.57 | $12.12 (4.75%) | $12.63 | $11.57 | 37.74 K | $1.99 M |
| 06/08/2026 | $12.00 | $12.13 (1.08%) | $12.16 | $11.94 | 18.10 K | $1.99 M |
| 06/05/2026 | $11.90 | $12.59 (5.8%) | $12.62 | $11.84 | 88.30 K | $2.07 M |
| 06/04/2026 | $11.31 | $11.12 (-1.68%) | $11.39 | $11.07 | 13.01 K | $1.83 M |
| 06/03/2026 | $10.79 | $10.87 (0.74%) | $10.96 | $10.79 | 90.60 K | $1.79 M |
| 06/02/2026 | $10.75 | $10.62 (-1.21%) | $10.75 | $10.58 | 77.50 K | $1.75 M |
| 06/01/2026 | $11.04 | $10.84 (-1.81%) | $11.11 | $10.70 | 72.80 K | $1.78 M |
| 05/29/2026 | $11.22 | $11.28 (0.53%) | $11.31 | $11.15 | 33.70 K | $1.83 M |
| 05/28/2026 | $11.59 | $11.32 (-2.33%) | $11.63 | $11.27 | 25.20 K | $1.83 M |
| 05/27/2026 | $11.22 | $11.38 (1.43%) | $11.44 | $11.21 | 48.52 K | $1.84 M |
| 05/26/2026 | $11.64 | $11.32 (-2.75%) | $11.64 | $11.32 | 83.62 K | $1.83 M |
| 05/22/2026 | $12.28 | $12.30 (0.16%) | $12.32 | $12.17 | 14.80 K | $1.99 M |
| 05/21/2026 | $12.60 | $12.25 (-2.78%) | $12.60 | $12.15 | 19.53 K | $1.95 M |
| 05/20/2026 | $12.80 | $12.45 (-2.73%) | $12.82 | $12.44 | 14.00 K | $1.98 M |
| 05/19/2026 | $13.16 | $12.93 (-1.75%) | $13.22 | $12.70 | 53.00 K | $2.05 M |
| 05/18/2026 | $12.47 | $12.63 (1.28%) | $12.81 | $12.47 | 35.70 K | $2.01 M |
| 05/15/2026 | $12.52 | $12.68 (1.28%) | $12.70 | $12.47 | 82.80 K | $2.01 M |
| 05/14/2026 | $11.91 | $11.81 (-0.84%) | $11.92 | $11.77 | 21.10 K | $1.84 M |
| 05/13/2026 | $12.11 | $11.84 (-2.23%) | $12.11 | $11.78 | 53.65 K | $1.85 M |
| 05/12/2026 | $12.21 | $12.38 (1.39%) | $12.64 | $12.16 | 88.90 K | $1.93 M |
| 05/11/2026 | $11.65 | $11.66 (0.09%) | $11.70 | $11.58 | 47.00 K | $1.82 M |
| 05/08/2026 | $11.78 | $11.64 (-1.19%) | $11.78 | $11.63 | 10.20 K | $1.81 M |
| 05/07/2026 | $11.88 | $12.10 (1.85%) | $12.14 | $11.84 | 89.89 K | $1.85 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.
