5 DAY PERFORMANCE
+14.15%
1 MONTH PERFORMANCE
+16.88%
3 MONTH PERFORMANCE
+26.12%
6 MONTH PERFORMANCE
+19.54%
YEAR-TO-DATE PERFORMANCE
-7.32%
1 YEAR PERFORMANCE
-14.05%
ProShares UltraShort MidCap400 -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.51 | $6.68 (2.61%) | $6.72 | $6.50 | 5.93 K | $793.00 K |
| 11/04/2026 | $6.32 | $6.21 (-1.74%) | $6.32 | $6.21 | 500 | $737.21 K |
| 11/03/2026 | $6.22 | $6.29 (1.13%) | $6.29 | $6.22 | 1.02 K | $746.70 K |
| 11/02/2026 | $6.27 | $6.33 (0.96%) | $6.33 | $6.26 | 800 | $751.45 K |
| 10/30/2026 | $6.45 | $6.43 (-0.31%) | $6.48 | $6.43 | 1.20 K | $763.32 K |
| 10/29/2026 | $6.31 | $6.27 (-0.63%) | $6.31 | $6.27 | 648 | $744.33 K |
| 10/28/2026 | $6.43 | $6.42 (-0.16%) | $6.43 | $6.42 | 445 | $762.14 K |
| 10/27/2026 | $6.46 | $6.44 (-0.31%) | $6.46 | $6.44 | 518 | $764.51 K |
| 10/26/2026 | $6.46 | $6.48 (0.31%) | $6.49 | $6.46 | 518 | $769.26 K |
| 10/23/2026 | $6.58 | $6.58 (0%) | $6.67 | $6.56 | 2.60 K | $781.13 K |
| 10/22/2026 | $6.53 | $6.50 (-0.46%) | $6.54 | $6.50 | 4.54 K | $771.63 K |
| 10/21/2026 | $6.37 | $6.40 (0.47%) | $6.40 | $6.37 | 20.05 K | $759.76 K |
| 10/20/2026 | $6.51 | $6.45 (-0.92%) | $6.51 | $6.45 | 710 | $765.70 K |
| 10/19/2026 | $6.57 | $6.57 (0%) | $6.57 | $6.57 | 710 | $779.94 K |
| 10/16/2026 | $6.53 | $6.58 (0.77%) | $6.62 | $6.53 | 19.60 K | $781.13 K |
| 10/15/2026 | $6.61 | $6.46 (-2.27%) | $6.61 | $6.46 | 1.00 K | $766.89 K |
| 10/14/2026 | $6.49 | $6.60 (1.69%) | $6.63 | $6.49 | 2.16 K | $783.51 K |
| 10/13/2026 | $6.40 | $6.41 (0.16%) | $6.48 | $6.40 | 1.14 K | $760.95 K |
| 10/12/2026 | $6.38 | $6.43 (0.78%) | $6.43 | $6.38 | 1.73 K | $763.32 K |
| 10/09/2026 | $6.42 | $6.38 (-0.62%) | $6.42 | $6.36 | 1.73 K | $757.39 K |
| 10/08/2026 | $6.52 | $6.44 (-1.23%) | $6.53 | $6.44 | 1.60 K | $764.51 K |
| 10/07/2026 | $6.50 | $6.48 (-0.31%) | $6.51 | $6.46 | 3.80 K | $769.26 K |
| 10/06/2026 | $6.22 | $6.28 (0.96%) | $6.28 | $6.22 | 800 | $745.52 K |
| 10/05/2026 | $6.31 | $6.34 (0.48%) | $6.34 | $6.31 | 1.15 K | $752.64 K |
| 10/02/2026 | $6.35 | $6.36 (0.16%) | $6.39 | $6.35 | 1.51 K | $755.01 K |
| 10/01/2026 | $6.71 | $6.49 (-3.28%) | $6.71 | $6.49 | 3.60 K | $770.45 K |
| 09/30/2026 | $6.61 | $6.61 (0%) | $6.61 | $6.56 | 6.42 K | $784.69 K |
| 09/29/2026 | $6.59 | $6.56 (-0.46%) | $6.61 | $6.56 | 1.30 K | $778.76 K |
| 09/28/2026 | $6.59 | $6.54 (-0.76%) | $6.59 | $6.51 | 7.10 K | $776.38 K |
| 09/25/2026 | $6.50 | $6.44 (-0.92%) | $6.50 | $6.44 | 300 | $764.51 K |
| 09/24/2026 | $6.44 | $6.47 (0.47%) | $6.53 | $6.44 | 2.22 K | $768.07 K |
| 09/23/2026 | $6.34 | $6.42 (1.26%) | $6.42 | $6.34 | 325 | $762.14 K |
| 09/22/2026 | $6.41 | $6.37 (-0.62%) | $6.41 | $6.34 | 1.44 K | $756.20 K |
| 09/21/2026 | $6.37 | $6.41 (0.63%) | $6.41 | $6.37 | 2.73 K | $760.95 K |
| 09/18/2026 | $6.47 | $6.46 (-0.15%) | $6.47 | $6.46 | 233 | $766.89 K |
| 09/17/2026 | $6.34 | $6.40 (0.95%) | $6.40 | $6.34 | 4.52 K | $759.76 K |
| 09/16/2026 | $6.33 | $6.49 (2.53%) | $6.60 | $6.33 | 4.13 K | $770.45 K |
| 09/15/2026 | $6.36 | $6.42 (0.94%) | $6.42 | $6.36 | 4.83 K | $762.14 K |
| 09/14/2026 | $6.36 | $6.34 (-0.31%) | $6.36 | $6.31 | 1.42 K | $752.64 K |
| 09/11/2026 | $6.26 | $6.22 (-0.64%) | $6.26 | $6.21 | 11.91 K | $738.39 K |
| 09/10/2026 | $6.28 | $6.34 (0.96%) | $6.34 | $6.28 | 5.54 K | $752.64 K |
| 09/09/2026 | $6.18 | $6.22 (0.65%) | $6.22 | $6.18 | 1.31 K | $738.39 K |
| 09/08/2026 | $6.02 | $6.08 (1%) | $6.08 | $6.02 | 1.80 K | $721.78 K |
| 09/04/2026 | $6.01 | $5.99 (-0.33%) | $6.01 | $5.98 | 14.60 K | $711.09 K |
| 09/03/2026 | $6.04 | $6.02 (-0.33%) | $6.07 | $6.02 | 1.60 K | $714.65 K |
| 09/02/2026 | $6.14 | $6.12 (-0.33%) | $6.14 | $6.11 | 1.41 K | $726.52 K |
| 09/01/2026 | $6.18 | $6.22 (0.65%) | $6.22 | $6.15 | 23.23 K | $738.39 K |
| 08/31/2026 | $6.01 | $6.07 (1%) | $6.10 | $6.01 | 17.65 K | $720.59 K |
| 08/28/2026 | $5.94 | $6.01 (1.18%) | $6.01 | $5.94 | 3.40 K | $713.47 K |
| 08/27/2026 | $5.88 | $5.87 (-0.17%) | $5.88 | $5.85 | 11.00 K | $696.85 K |
| 08/26/2026 | $5.88 | $5.88 (0%) | $5.88 | $5.86 | 7.40 K | $698.03 K |
| 08/25/2026 | $5.95 | $5.95 (0%) | $5.97 | $5.95 | 9.64 K | $706.34 K |
| 08/24/2026 | $5.88 | $5.94 (1.02%) | $5.95 | $5.88 | 1.53 K | $705.16 K |
| 08/21/2026 | $5.80 | $5.85 (0.86%) | $5.86 | $5.80 | 2.70 K | $694.47 K |
| 08/20/2026 | $5.81 | $5.90 (1.55%) | $5.90 | $5.81 | 600 | $700.41 K |
| 08/19/2026 | $5.74 | $5.81 (1.22%) | $5.81 | $5.72 | 1.33 K | $689.72 K |
| 08/18/2026 | $5.72 | $5.77 (0.87%) | $5.77 | $5.71 | 442 | $684.97 K |
| 08/17/2026 | $5.60 | $5.59 (-0.18%) | $5.60 | $5.58 | 2.10 K | $663.61 K |
| 08/14/2026 | $5.55 | $5.57 (0.36%) | $5.59 | $5.55 | 5.73 K | $661.23 K |
| 08/13/2026 | $5.62 | $5.60 (-0.36%) | $5.62 | $5.59 | 800 | $664.79 K |
| 08/12/2026 | $5.61 | $5.64 (0.53%) | $5.64 | $5.61 | 4.63 K | $669.54 K |
| 08/11/2026 | $5.67 | $5.69 (0.35%) | $5.69 | $5.64 | 3.03 K | $675.48 K |
| 08/10/2026 | $5.68 | $5.72 (0.7%) | $5.73 | $5.68 | 314.54 K | $679.04 K |
| 08/07/2026 | $5.74 | $5.68 (-1.05%) | $5.74 | $5.67 | 5.32 K | $674.29 K |
| 08/06/2026 | $5.82 | $5.82 (0%) | $5.82 | $5.82 | 200 | $690.91 K |
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.
