5 DAY PERFORMANCE
+13.45%
1 MONTH PERFORMANCE
+0.41%
3 MONTH PERFORMANCE
+9.23%
6 MONTH PERFORMANCE
-14.05%
YEAR-TO-DATE PERFORMANCE
-7.32%
1 YEAR PERFORMANCE
-30.49%
ProShares UltraShort MidCap400 -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.23 | $6.16 (-1.12%) | $6.24 | $6.15 | 1.21 K | $647.16 K |
| 05/05/2026 | $6.45 | $6.39 (-0.93%) | $6.45 | $6.39 | 624 | $669.15 K |
| 05/04/2026 | $6.51 | $6.55 (0.61%) | $6.60 | $6.51 | 1.01 K | $685.91 K |
| 05/01/2026 | $6.44 | $6.47 (0.47%) | $6.48 | $6.44 | 15.93 K | $677.53 K |
| 04/30/2026 | $6.57 | $6.46 (-1.67%) | $6.57 | $6.46 | 1.10 K | $676.48 K |
| 04/29/2026 | $6.61 | $6.69 (1.21%) | $6.73 | $6.60 | 22.44 K | $700.57 K |
| 04/28/2026 | $6.46 | $6.60 (2.17%) | $6.62 | $6.46 | 16.70 K | $691.15 K |
| 04/27/2026 | $6.41 | $6.46 (0.78%) | $6.49 | $6.41 | 16.63 K | $676.48 K |
| 04/24/2026 | $6.47 | $6.45 (-0.31%) | $6.47 | $6.43 | 736 | $675.44 K |
| 04/23/2026 | $6.49 | $6.49 (0%) | $6.54 | $6.48 | 512 | $679.63 K |
| 04/22/2026 | $6.51 | $6.47 (-0.61%) | $6.51 | $6.47 | 8.00 K | $677.53 K |
| 04/21/2026 | $6.30 | $6.42 (1.9%) | $6.42 | $6.22 | 4.23 K | $672.30 K |
| 04/20/2026 | $6.39 | $6.35 (-0.63%) | $6.40 | $6.35 | 7.50 K | $664.97 K |
| 04/17/2026 | $6.51 | $6.43 (-1.23%) | $6.51 | $6.35 | 5.90 K | $673.34 K |
| 04/16/2026 | $6.65 | $6.70 (0.75%) | $6.71 | $6.65 | 3.00 K | $701.62 K |
| 04/15/2026 | $6.74 | $6.71 (-0.45%) | $6.74 | $6.71 | 5.60 K | $702.66 K |
| 04/14/2026 | $6.66 | $6.69 (0.45%) | $6.69 | $6.66 | 20.20 K | $700.57 K |
| 04/13/2026 | $6.90 | $6.74 (-2.32%) | $6.91 | $6.74 | 3.50 K | $705.81 K |
| 04/10/2026 | $6.88 | $6.89 (0.15%) | $6.89 | $6.85 | 3.62 K | $721.51 K |
| 04/09/2026 | $6.88 | $6.84 (-0.58%) | $6.88 | $6.82 | 400 | $716.28 K |
| 04/08/2026 | $6.83 | $6.87 (0.59%) | $6.90 | $6.74 | 58.22 K | $719.42 K |
| 04/07/2026 | $7.35 | $7.29 (-0.82%) | $7.39 | $7.29 | 73.83 K | $763.40 K |
| 04/06/2026 | $7.31 | $7.31 (0%) | $7.31 | $7.29 | 13.60 K | $765.50 K |
| 04/02/2026 | $7.51 | $7.37 (-1.86%) | $7.51 | $7.37 | 2.62 K | $771.78 K |
| 04/01/2026 | $7.38 | $7.37 (-0.14%) | $7.38 | $7.27 | 1.90 K | $757.92 K |
| 03/31/2026 | $7.74 | $7.49 (-3.23%) | $7.78 | $7.49 | 4.23 K | $770.26 K |
| 03/30/2026 | $7.71 | $7.95 (3.11%) | $7.98 | $7.71 | 5.00 K | $817.57 K |
| 03/27/2026 | $7.73 | $7.83 (1.29%) | $7.85 | $7.66 | 8.30 K | $771.97 K |
| 03/26/2026 | $7.55 | $7.58 (0.4%) | $7.58 | $7.39 | 6.70 K | $747.32 K |
| 03/25/2026 | $7.39 | $7.38 (-0.14%) | $7.48 | $7.37 | 8.70 K | $773.13 K |
| 03/24/2026 | $7.72 | $7.55 (-2.2%) | $7.72 | $7.55 | 15.80 K | $790.94 K |
| 03/23/2026 | $7.69 | $7.65 (-0.52%) | $7.70 | $7.41 | 9.30 K | $801.41 K |
| 03/20/2026 | $7.75 | $7.97 (2.84%) | $7.99 | $7.75 | 5.80 K | $771.83 K |
| 03/19/2026 | $7.85 | $7.62 (-2.93%) | $7.85 | $7.60 | 13.92 K | $737.94 K |
| 03/18/2026 | $7.51 | $7.65 (1.86%) | $7.65 | $7.51 | 3.20 K | $774.52 K |
| 03/17/2026 | $7.50 | $7.52 (0.27%) | $7.52 | $7.46 | 2.10 K | $761.36 K |
| 03/16/2026 | $7.49 | $7.64 (2%) | $7.64 | $7.49 | 2.05 K | $784.09 K |
| 03/13/2026 | $7.59 | $7.77 (2.37%) | $7.79 | $7.57 | 3.80 K | $772.38 K |
| 03/12/2026 | $7.50 | $7.73 (3.07%) | $7.73 | $7.50 | 3.00 K | $768.41 K |
| 03/11/2026 | $7.43 | $7.44 (0.13%) | $7.52 | $7.37 | 11.70 K | $773.15 K |
| 03/10/2026 | $7.33 | $7.39 (0.82%) | $7.39 | $7.20 | 12.70 K | $767.95 K |
| 03/09/2026 | $7.80 | $7.32 (-6.15%) | $7.80 | $7.31 | 10.95 K | $760.68 K |
| 03/06/2026 | $7.39 | $7.46 (0.95%) | $7.50 | $7.37 | 6.90 K | $772.16 K |
| 03/05/2026 | $6.98 | $7.11 (1.86%) | $7.19 | $6.96 | 28.11 K | $735.93 K |
| 03/04/2026 | $6.88 | $6.91 (0.44%) | $6.93 | $6.88 | 2.40 K | $749.65 K |
| 03/03/2026 | $7.01 | $6.92 (-1.28%) | $7.01 | $6.90 | 549 | $750.73 K |
| 03/02/2026 | $6.72 | $6.69 (-0.45%) | $6.72 | $6.69 | 600 | $806.43 K |
| 02/27/2026 | $6.89 | $6.81 (-1.16%) | $6.89 | $6.81 | 2.70 K | $836.19 K |
| 02/26/2026 | $6.68 | $6.69 (0.15%) | $6.81 | $6.66 | 7.43 K | $821.45 K |
| 02/25/2026 | $6.81 | $6.73 (-1.17%) | $6.81 | $6.73 | 1.54 K | $833.42 K |
| 02/24/2026 | $6.78 | $6.78 (0%) | $6.78 | $6.78 | 119 | $839.61 K |
| 02/23/2026 | $6.92 | $6.92 (0%) | $6.92 | $6.91 | 309 | $856.95 K |
| 02/20/2026 | $6.78 | $6.66 (-1.77%) | $6.78 | $6.66 | 1.70 K | $822.52 K |
| 02/19/2026 | $6.84 | $6.76 (-1.17%) | $6.84 | $6.76 | 7.80 K | $834.87 K |
| 02/18/2026 | $6.67 | $6.74 (1.05%) | $6.74 | $6.67 | 509 | $832.40 K |
| 02/17/2026 | $6.95 | $6.81 (-2.01%) | $6.95 | $6.81 | 4.50 K | $841.05 K |
| 02/13/2026 | $6.98 | $6.83 (-2.15%) | $6.98 | $6.77 | 5.50 K | $834.10 K |
| 02/12/2026 | $6.70 | $6.96 (3.88%) | $7.01 | $6.70 | 3.55 K | $849.98 K |
| 02/11/2026 | $6.68 | $6.76 (1.2%) | $6.83 | $6.68 | 16.40 K | $811.24 K |
| 02/10/2026 | $6.71 | $6.73 (0.3%) | $6.73 | $6.71 | 4.05 K | $807.64 K |
| 02/09/2026 | $6.73 | $6.72 (-0.15%) | $6.74 | $6.71 | 15.14 K | $832.99 K |
| 02/06/2026 | $6.93 | $6.72 (-3.03%) | $6.93 | $6.72 | 10.70 K | $832.11 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.
