5 DAY PERFORMANCE
+7.72%
1 MONTH PERFORMANCE
+1.60%
3 MONTH PERFORMANCE
+6.06%
6 MONTH PERFORMANCE
-5.71%
YEAR-TO-DATE PERFORMANCE
-2.05%
1 YEAR PERFORMANCE
-14.84%
ProShares Short Midcap400 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.64 | $15.53 (-0.7%) | $15.64 | $15.53 | 2.91 K | $2.62 M |
| 05/05/2026 | $15.91 | $15.81 (-0.63%) | $15.91 | $15.81 | 16.00 K | $2.67 M |
| 05/04/2026 | $16.00 | $16.04 (0.25%) | $16.09 | $16.00 | 1.10 K | $2.71 M |
| 05/01/2026 | $15.90 | $15.93 (0.19%) | $15.93 | $15.86 | 45.00 K | $2.69 M |
| 04/30/2026 | $15.98 | $15.92 (-0.38%) | $15.98 | $15.92 | 4.20 K | $2.68 M |
| 04/29/2026 | $16.23 | $16.19 (-0.25%) | $16.23 | $16.18 | 40.90 K | $2.73 M |
| 04/28/2026 | $16.03 | $16.07 (0.25%) | $16.13 | $16.03 | 3.33 K | $2.71 M |
| 04/27/2026 | $15.90 | $15.91 (0.06%) | $15.93 | $15.89 | 429 | $2.68 M |
| 04/24/2026 | $15.98 | $15.91 (-0.44%) | $15.98 | $15.88 | 720 | $2.68 M |
| 04/23/2026 | $15.96 | $15.96 (0%) | $16.06 | $15.89 | 2.72 K | $3.09 M |
| 04/22/2026 | $15.80 | $15.95 (0.95%) | $15.98 | $15.80 | 3.21 K | $3.09 M |
| 04/21/2026 | $15.65 | $15.87 (1.41%) | $15.89 | $15.65 | 32.11 K | $3.07 M |
| 04/20/2026 | $15.84 | $15.79 (-0.32%) | $15.84 | $15.79 | 807 | $3.06 M |
| 04/17/2026 | $16.02 | $15.88 (-0.87%) | $16.02 | $15.83 | 2.80 K | $3.08 M |
| 04/16/2026 | $16.10 | $16.20 (0.62%) | $16.23 | $16.10 | 1.40 K | $3.14 M |
| 04/15/2026 | $16.20 | $16.22 (0.12%) | $16.26 | $16.20 | 740 | $3.55 M |
| 04/14/2026 | $16.28 | $16.18 (-0.61%) | $16.28 | $16.17 | 2.54 K | $3.54 M |
| 04/13/2026 | $16.42 | $16.24 (-1.1%) | $16.42 | $16.24 | 6.34 K | $3.55 M |
| 04/10/2026 | $16.36 | $16.43 (0.43%) | $16.44 | $16.36 | 11.63 K | $3.59 M |
| 04/09/2026 | $16.44 | $16.36 (-0.49%) | $16.47 | $16.31 | 2.10 K | $3.58 M |
| 04/08/2026 | $16.56 | $16.40 (-0.97%) | $16.56 | $16.27 | 11.91 K | $3.59 M |
| 04/07/2026 | $16.97 | $16.88 (-0.53%) | $16.97 | $16.86 | 71.80 K | $3.69 M |
| 04/06/2026 | $16.98 | $16.89 (-0.53%) | $16.98 | $16.89 | 4.30 K | $3.69 M |
| 04/02/2026 | $17.15 | $16.97 (-1.05%) | $17.15 | $16.89 | 24.71 K | $3.71 M |
| 04/01/2026 | $17.06 | $16.98 (-0.47%) | $17.06 | $16.86 | 13.70 K | $3.71 M |
| 03/31/2026 | $17.40 | $17.13 (-1.55%) | $17.41 | $17.12 | 9.84 K | $3.75 M |
| 03/30/2026 | $17.47 | $17.62 (0.86%) | $17.68 | $17.40 | 4.82 K | $3.85 M |
| 03/27/2026 | $17.31 | $17.48 (0.98%) | $17.48 | $17.26 | 17.60 K | $3.82 M |
| 03/26/2026 | $17.11 | $17.20 (0.53%) | $17.20 | $16.94 | 12.05 K | $3.76 M |
| 03/25/2026 | $16.84 | $16.95 (0.65%) | $17.13 | $16.84 | 13.83 K | $3.71 M |
| 03/24/2026 | $17.50 | $17.21 (-1.66%) | $17.50 | $17.13 | 12.15 K | $3.76 M |
| 03/23/2026 | $17.33 | $17.34 (0.06%) | $17.34 | $17.05 | 29.50 K | $3.79 M |
| 03/20/2026 | $17.38 | $17.67 (1.67%) | $17.76 | $17.38 | 11.54 K | $3.86 M |
| 03/19/2026 | $17.50 | $17.27 (-1.31%) | $17.51 | $17.19 | 68.60 K | $3.78 M |
| 03/18/2026 | $17.23 | $17.31 (0.46%) | $17.31 | $17.14 | 3.53 K | $3.78 M |
| 03/17/2026 | $17.16 | $17.16 (0%) | $17.21 | $17.04 | 3.10 K | $3.75 M |
| 03/16/2026 | $17.28 | $17.30 (0.12%) | $17.30 | $17.17 | 5.46 K | $3.78 M |
| 03/13/2026 | $17.23 | $17.43 (1.16%) | $17.46 | $17.23 | 7.50 K | $3.81 M |
| 03/12/2026 | $17.17 | $17.40 (1.34%) | $17.40 | $17.17 | 5.80 K | $3.80 M |
| 03/11/2026 | $17.00 | $17.04 (0.24%) | $17.13 | $16.98 | 2.64 K | $3.73 M |
| 03/10/2026 | $16.87 | $16.99 (0.71%) | $16.99 | $16.77 | 10.10 K | $3.71 M |
| 03/09/2026 | $17.26 | $16.92 (-1.97%) | $17.42 | $16.91 | 10.90 K | $3.70 M |
| 03/06/2026 | $16.95 | $17.08 (0.77%) | $17.08 | $16.95 | 3.90 K | $3.31 M |
| 03/05/2026 | $16.64 | $16.68 (0.24%) | $16.78 | $16.62 | 67.84 K | $3.23 M |
| 03/04/2026 | $16.45 | $16.43 (-0.12%) | $16.47 | $16.42 | 5.84 K | $3.18 M |
| 03/03/2026 | $16.59 | $16.44 (-0.9%) | $16.77 | $16.42 | 4.05 K | $3.18 M |
| 03/02/2026 | $16.33 | $16.15 (-1.1%) | $16.33 | $16.13 | 1.55 K | $3.13 M |
| 02/27/2026 | $16.39 | $16.30 (-0.55%) | $16.40 | $16.30 | 2.14 K | $3.16 M |
| 02/26/2026 | $16.22 | $16.15 (-0.43%) | $16.30 | $16.15 | 3.60 K | $3.13 M |
| 02/25/2026 | $16.28 | $16.21 (-0.43%) | $16.32 | $16.21 | 2.75 K | $3.14 M |
| 02/24/2026 | $16.32 | $16.27 (-0.31%) | $16.32 | $16.27 | 4.13 K | $3.15 M |
| 02/23/2026 | $16.40 | $16.44 (0.24%) | $16.50 | $16.40 | 4.13 K | $3.18 M |
| 02/20/2026 | $16.11 | $16.15 (0.25%) | $16.27 | $16.11 | 4.13 K | $3.13 M |
| 02/19/2026 | $16.31 | $16.24 (-0.43%) | $16.33 | $16.24 | 4.80 K | $3.15 M |
| 02/18/2026 | $16.24 | $16.22 (-0.12%) | $16.25 | $16.22 | 7.63 K | $3.14 M |
| 02/17/2026 | $16.33 | $16.30 (-0.18%) | $16.47 | $16.28 | 3.55 K | $3.16 M |
| 02/13/2026 | $16.43 | $16.33 (-0.61%) | $16.43 | $16.24 | 2.40 K | $3.16 M |
| 02/12/2026 | $16.11 | $16.46 (2.17%) | $16.52 | $16.11 | 8.14 K | $3.19 M |
| 02/11/2026 | $16.10 | $16.23 (0.81%) | $16.32 | $16.10 | 3.53 K | $3.14 M |
| 02/10/2026 | $16.24 | $16.20 (-0.25%) | $16.24 | $16.13 | 1.33 K | $3.14 M |
| 02/09/2026 | $16.27 | $16.18 (-0.55%) | $16.27 | $16.15 | 5.71 K | $3.13 M |
| 02/06/2026 | $16.52 | $16.18 (-2.06%) | $16.52 | $16.18 | 7.80 K | $3.13 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.
