5 DAY PERFORMANCE
+8.47%
1 MONTH PERFORMANCE
+9.37%
3 MONTH PERFORMANCE
+14.25%
6 MONTH PERFORMANCE
+8.54%
YEAR-TO-DATE PERFORMANCE
-2.05%
1 YEAR PERFORMANCE
-4.77%
ProShares Short Midcap400 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.55 | $16.16 (3.92%) | $16.18 | $15.55 | 10.19 K | $3.53 M |
| 11/04/2026 | $15.49 | $15.56 (0.45%) | $15.58 | $15.49 | 2.92 K | $3.40 M |
| 11/03/2026 | $15.64 | $15.66 (0.13%) | $15.66 | $15.50 | 5.12 K | $3.42 M |
| 11/02/2026 | $15.58 | $15.71 (0.83%) | $15.71 | $15.58 | 1.80 K | $3.43 M |
| 10/30/2026 | $15.77 | $15.82 (0.32%) | $15.82 | $15.69 | 10.50 K | $3.46 M |
| 10/29/2026 | $15.73 | $15.64 (-0.57%) | $15.73 | $15.63 | 10.04 K | $3.42 M |
| 10/28/2026 | $15.82 | $15.82 (0%) | $15.86 | $15.82 | 800 | $3.46 M |
| 10/27/2026 | $15.89 | $15.84 (-0.31%) | $15.94 | $15.84 | 2.40 K | $3.46 M |
| 10/26/2026 | $15.93 | $15.89 (-0.25%) | $15.93 | $15.89 | 700 | $3.47 M |
| 10/23/2026 | $16.07 | $16.02 (-0.31%) | $16.07 | $16.00 | 1.13 K | $3.50 M |
| 10/22/2026 | $15.97 | $15.92 (-0.31%) | $15.97 | $15.91 | 1.40 K | $3.48 M |
| 10/21/2026 | $15.76 | $15.79 (0.19%) | $15.79 | $15.74 | 82.30 K | $3.45 M |
| 10/20/2026 | $15.97 | $15.86 (-0.69%) | $15.97 | $15.86 | 14.19 K | $3.47 M |
| 10/19/2026 | $16.01 | $16.02 (0.06%) | $16.03 | $15.97 | 14.20 K | $3.50 M |
| 10/16/2026 | $15.82 | $16.00 (1.14%) | $16.02 | $15.82 | 101.30 K | $3.50 M |
| 10/15/2026 | $16.03 | $15.85 (-1.12%) | $16.03 | $15.85 | 2.05 K | $3.47 M |
| 10/14/2026 | $15.91 | $16.00 (0.57%) | $16.06 | $15.91 | 2.65 K | $3.50 M |
| 10/13/2026 | $15.86 | $15.80 (-0.38%) | $15.87 | $15.80 | 14.10 K | $3.45 M |
| 10/12/2026 | $15.78 | $15.81 (0.19%) | $15.81 | $15.75 | 1.90 K | $3.46 M |
| 10/09/2026 | $15.76 | $15.75 (-0.06%) | $15.77 | $15.75 | 1.42 K | $3.05 M |
| 10/08/2026 | $15.89 | $15.83 (-0.38%) | $15.92 | $15.82 | 4.15 K | $3.07 M |
| 10/07/2026 | $15.88 | $15.88 (0%) | $15.89 | $15.88 | 1.60 K | $3.08 M |
| 10/06/2026 | $15.62 | $15.62 (0%) | $15.62 | $15.62 | 228 | $3.03 M |
| 10/05/2026 | $15.70 | $15.69 (-0.06%) | $15.70 | $15.62 | 800 | $3.04 M |
| 10/02/2026 | $15.69 | $15.72 (0.19%) | $15.72 | $15.69 | 2.14 K | $3.04 M |
| 10/01/2026 | $15.87 | $15.88 (0.06%) | $15.90 | $15.87 | 8.33 K | $3.08 M |
| 09/30/2026 | $15.95 | $16.03 (0.5%) | $16.03 | $15.95 | 5.72 K | $3.11 M |
| 09/29/2026 | $16.01 | $15.96 (-0.31%) | $16.03 | $15.96 | 9.40 K | $3.09 M |
| 09/28/2026 | $15.98 | $15.93 (-0.31%) | $15.98 | $15.89 | 2.24 K | $3.09 M |
| 09/25/2026 | $15.86 | $15.81 (-0.32%) | $15.88 | $15.81 | 306 | $3.06 M |
| 09/24/2026 | $15.84 | $15.86 (0.13%) | $15.86 | $15.83 | 400 | $3.07 M |
| 09/23/2026 | $15.67 | $15.79 (0.77%) | $15.79 | $15.67 | 1.61 K | $3.06 M |
| 09/22/2026 | $15.77 | $15.80 (0.19%) | $15.80 | $15.76 | 2.40 K | $3.06 M |
| 09/21/2026 | $15.78 | $15.86 (0.51%) | $15.89 | $15.78 | 1.20 K | $3.07 M |
| 09/18/2026 | $15.93 | $15.91 (-0.13%) | $15.93 | $15.91 | 635 | $3.08 M |
| 09/17/2026 | $15.74 | $15.84 (0.64%) | $15.84 | $15.74 | 717 | $3.07 M |
| 09/16/2026 | $15.80 | $15.94 (0.89%) | $15.94 | $15.78 | 1.55 K | $3.09 M |
| 09/15/2026 | $15.79 | $15.85 (0.38%) | $15.85 | $15.79 | 6.25 K | $3.07 M |
| 09/14/2026 | $15.80 | $15.78 (-0.13%) | $15.80 | $15.71 | 8.72 K | $3.06 M |
| 09/11/2026 | $15.62 | $15.63 (0.06%) | $15.63 | $15.61 | 3.13 K | $3.03 M |
| 09/10/2026 | $15.67 | $15.76 (0.57%) | $15.76 | $15.67 | 2.70 K | $3.05 M |
| 09/09/2026 | $15.52 | $15.61 (0.58%) | $15.61 | $15.52 | 4.93 K | $3.02 M |
| 09/08/2026 | $15.43 | $15.43 (0%) | $15.43 | $15.43 | 511 | $2.99 M |
| 09/04/2026 | $15.34 | $15.32 (-0.13%) | $15.35 | $15.32 | 45.11 K | $2.97 M |
| 09/03/2026 | $15.42 | $15.35 (-0.45%) | $15.49 | $15.35 | 3.90 K | $2.97 M |
| 09/02/2026 | $15.50 | $15.48 (-0.13%) | $15.50 | $15.48 | 1.73 K | $3.00 M |
| 09/01/2026 | $15.49 | $15.59 (0.65%) | $15.59 | $15.49 | 37.74 K | $3.02 M |
| 08/31/2026 | $15.45 | $15.41 (-0.26%) | $15.45 | $15.41 | 1.10 K | $2.98 M |
| 08/28/2026 | $15.24 | $15.33 (0.59%) | $15.33 | $15.24 | 3.15 K | $2.97 M |
| 08/27/2026 | $15.15 | $15.15 (0%) | $15.15 | $15.15 | 100 | $2.93 M |
| 08/26/2026 | $15.25 | $15.16 (-0.59%) | $15.25 | $15.16 | 3.00 K | $2.94 M |
| 08/25/2026 | $15.24 | $15.25 (0.07%) | $15.25 | $15.24 | 1.33 K | $2.95 M |
| 08/24/2026 | $15.26 | $15.24 (-0.13%) | $15.26 | $15.23 | 1.84 K | $2.95 M |
| 08/21/2026 | $15.13 | $15.11 (-0.13%) | $15.13 | $15.11 | 824 | $2.93 M |
| 08/20/2026 | $15.16 | $15.18 (0.13%) | $15.18 | $15.12 | 2.10 K | $2.94 M |
| 08/19/2026 | $14.98 | $15.07 (0.6%) | $15.07 | $14.98 | 4.30 K | $2.92 M |
| 08/18/2026 | $14.88 | $15.02 (0.94%) | $15.02 | $14.88 | 1.40 K | $2.91 M |
| 08/17/2026 | $14.76 | $14.78 (0.14%) | $14.78 | $14.75 | 1.50 K | $2.86 M |
| 08/14/2026 | $14.77 | $14.75 (-0.14%) | $14.77 | $14.74 | 2.70 K | $2.86 M |
| 08/13/2026 | $14.80 | $14.79 (-0.07%) | $14.81 | $14.78 | 1.90 K | $2.86 M |
| 08/12/2026 | $14.80 | $14.85 (0.34%) | $14.85 | $14.80 | 1.80 K | $2.88 M |
| 08/11/2026 | $14.85 | $14.90 (0.34%) | $14.90 | $14.85 | 443 | $2.89 M |
| 08/10/2026 | $14.90 | $14.95 (0.34%) | $14.95 | $14.89 | 4.80 K | $2.90 M |
| 08/07/2026 | $14.98 | $14.88 (-0.67%) | $14.98 | $14.87 | 4.70 K | $2.88 M |
| 08/06/2026 | $14.98 | $15.08 (0.67%) | $15.08 | $14.98 | 1.33 K | $2.92 M |
| 08/05/2026 | $14.94 | $15.02 (0.54%) | $15.02 | $14.94 | 400 | $2.91 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.
