5 DAY PERFORMANCE
+7.65%
1 MONTH PERFORMANCE
+13.57%
3 MONTH PERFORMANCE
+12.01%
6 MONTH PERFORMANCE
-2.89%
YEAR-TO-DATE PERFORMANCE
-2.05%
1 YEAR PERFORMANCE
-4.19%
ProShares Short Midcap400 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
