5 DAY PERFORMANCE
+11.72%
1 MONTH PERFORMANCE
+12.23%
3 MONTH PERFORMANCE
+8.95%
6 MONTH PERFORMANCE
+6.06%
YEAR-TO-DATE PERFORMANCE
-2.05%
1 YEAR PERFORMANCE
-8.43%
ProShares Short Midcap400 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.98 | $14.98 (0%) | $14.98 | $14.90 | 2.01 K | $2.90 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 |
| 08/04/2026 | $15.18 | $14.94 (-1.58%) | $15.18 | $14.94 | 1.71 K | $2.89 M |
| 08/03/2026 | $15.24 | $15.21 (-0.2%) | $15.26 | $15.21 | 1.72 K | $2.95 M |
| 07/31/2026 | $15.42 | $15.36 (-0.39%) | $15.45 | $15.33 | 23.60 K | $2.98 M |
| 07/30/2026 | $15.52 | $15.36 (-1.03%) | $15.52 | $15.36 | 1.30 K | $2.97 M |
| 07/29/2026 | $15.32 | $15.50 (1.17%) | $15.50 | $15.32 | 1.72 K | $3.00 M |
| 07/28/2026 | $15.22 | $15.24 (0.13%) | $15.26 | $15.21 | 3.87 K | $2.95 M |
| 07/27/2026 | $15.26 | $15.24 (-0.13%) | $15.32 | $15.22 | 7.80 K | $2.95 M |
| 07/24/2026 | $15.22 | $15.28 (0.39%) | $15.28 | $15.18 | 10.21 K | $2.96 M |
| 07/23/2026 | $15.30 | $15.33 (0.2%) | $15.40 | $15.30 | 45.41 K | $2.97 M |
| 07/22/2026 | $15.22 | $15.28 (0.39%) | $15.28 | $15.20 | 59.50 K | $2.96 M |
| 07/21/2026 | $15.37 | $15.27 (-0.65%) | $15.37 | $15.26 | 13.53 K | $2.96 M |
| 07/20/2026 | $15.28 | $15.42 (0.92%) | $15.44 | $15.28 | 41.31 K | $2.99 M |
| 07/17/2026 | $15.24 | $15.31 (0.46%) | $15.31 | $15.24 | 2.60 K | $2.97 M |
| 07/16/2026 | $15.16 | $15.22 (0.4%) | $15.27 | $15.16 | 2.75 K | $2.95 M |
| 07/15/2026 | $15.24 | $15.28 (0.26%) | $15.33 | $15.21 | 2.20 K | $2.96 M |
| 07/14/2026 | $15.21 | $15.28 (0.46%) | $15.31 | $15.19 | 8.90 K | $2.96 M |
| 07/13/2026 | $15.27 | $15.35 (0.52%) | $15.36 | $15.27 | 1.95 K | $2.97 M |
| 07/10/2026 | $15.29 | $15.27 (-0.13%) | $15.33 | $15.23 | 5.50 K | $2.96 M |
| 07/09/2026 | $15.33 | $15.25 (-0.52%) | $15.33 | $15.17 | 900 | $2.95 M |
| 07/08/2026 | $15.43 | $15.44 (0.06%) | $15.56 | $15.43 | 9.20 K | $2.99 M |
| 07/07/2026 | $15.26 | $15.29 (0.2%) | $15.29 | $15.26 | 1.53 K | $2.96 M |
| 07/06/2026 | $15.08 | $15.11 (0.2%) | $15.11 | $15.08 | 1.72 K | $2.93 M |
| 07/02/2026 | $15.00 | $15.17 (1.13%) | $15.25 | $14.93 | 6.70 K | $2.94 M |
| 07/01/2026 | $15.07 | $15.07 (0%) | $15.13 | $14.95 | 5.34 K | $2.92 M |
| 06/30/2026 | $15.08 | $14.95 (-0.86%) | $15.09 | $14.95 | 4.10 K | $2.90 M |
| 06/29/2026 | $15.12 | $15.08 (-0.26%) | $15.22 | $15.08 | 7.00 K | $2.92 M |
| 06/26/2026 | $15.18 | $15.11 (-0.46%) | $15.18 | $15.08 | 5.60 K | $2.93 M |
| 06/25/2026 | $15.07 | $15.09 (0.13%) | $15.10 | $14.99 | 6.52 K | $2.92 M |
| 06/24/2026 | $15.27 | $15.21 (-0.39%) | $15.27 | $15.17 | 1.04 K | $2.94 M |
| 06/23/2026 | $15.48 | $15.41 (-0.45%) | $15.50 | $15.34 | 1.75 K | $2.98 M |
| 06/22/2026 | $15.25 | $15.27 (0.13%) | $15.31 | $15.25 | 1.30 K | $2.96 M |
| 06/18/2026 | $15.32 | $15.32 (0%) | $15.41 | $15.32 | 1.20 K | $2.97 M |
| 06/17/2026 | $15.26 | $15.48 (1.44%) | $15.49 | $15.18 | 1.90 K | $3.00 M |
| 06/16/2026 | $15.16 | $15.30 (0.92%) | $15.30 | $15.16 | 300 | $2.96 M |
| 06/15/2026 | $15.11 | $15.26 (0.99%) | $15.26 | $15.11 | 1.30 K | $2.96 M |
| 06/12/2026 | $15.32 | $15.30 (-0.13%) | $15.34 | $15.25 | 103.73 K | $2.58 M |
| 06/11/2026 | $15.67 | $15.41 (-1.66%) | $15.70 | $15.41 | 7.80 K | $2.60 M |
| 06/10/2026 | $15.48 | $15.79 (2%) | $15.79 | $15.48 | 1.94 K | $2.66 M |
| 06/09/2026 | $15.54 | $15.58 (0.26%) | $15.86 | $15.40 | 84.10 K | $2.63 M |
| 06/08/2026 | $15.64 | $15.70 (0.38%) | $15.70 | $15.64 | 4.10 K | $2.65 M |
| 06/05/2026 | $15.55 | $15.72 (1.09%) | $15.72 | $15.55 | 2.03 K | $2.65 M |
| 06/04/2026 | $15.41 | $15.42 (0.06%) | $15.42 | $15.39 | 2.04 K | $2.60 M |
| 06/03/2026 | $15.46 | $15.47 (0.06%) | $15.48 | $15.46 | 217 | $2.61 M |
| 06/02/2026 | $15.55 | $15.47 (-0.51%) | $15.55 | $15.47 | 346 | $2.61 M |
| 06/01/2026 | $15.66 | $15.60 (-0.38%) | $15.70 | $15.56 | 4.71 K | $2.63 M |
| 05/29/2026 | $15.54 | $15.59 (0.32%) | $15.59 | $15.54 | 800 | $2.62 M |
| 05/28/2026 | $15.74 | $15.61 (-0.83%) | $15.74 | $15.59 | 1.60 K | $2.63 M |
| 05/27/2026 | $15.52 | $15.61 (0.58%) | $15.61 | $15.52 | 933 | $2.63 M |
| 05/26/2026 | $15.65 | $15.57 (-0.51%) | $15.65 | $15.57 | 1.80 K | $2.62 M |
| 05/22/2026 | $15.84 | $15.78 (-0.38%) | $15.91 | $15.78 | 6.55 K | $2.66 M |
| 05/21/2026 | $16.10 | $15.93 (-1.06%) | $16.10 | $15.89 | 4.40 K | $2.68 M |
| 05/20/2026 | $16.19 | $15.96 (-1.42%) | $16.26 | $15.96 | 45.20 K | $2.68 M |
| 05/19/2026 | $16.28 | $16.26 (-0.12%) | $16.31 | $16.25 | 6.50 K | $2.73 M |
| 05/18/2026 | $15.99 | $16.10 (0.69%) | $16.13 | $15.99 | 32.60 K | $2.71 M |
| 05/15/2026 | $16.03 | $16.07 (0.25%) | $16.07 | $15.99 | 8.61 K | $2.70 M |
| 05/14/2026 | $15.79 | $15.81 (0.13%) | $15.81 | $15.79 | 300 | $2.65 M |
| 05/13/2026 | $15.92 | $15.88 (-0.25%) | $15.92 | $15.86 | 2.00 K | $2.66 M |
| 05/12/2026 | $15.88 | $15.84 (-0.25%) | $15.92 | $15.84 | 2.20 K | $2.66 M |
| 05/11/2026 | $15.66 | $15.73 (0.45%) | $15.74 | $15.66 | 2.43 K | $2.64 M |
| 05/08/2026 | $15.68 | $15.68 (0%) | $15.69 | $15.68 | 1.45 K | $2.63 M |
| 05/07/2026 | $15.58 | $15.75 (1.09%) | $15.76 | $15.58 | 9.30 K | $2.64 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.
