5 DAY PERFORMANCE
+21.32%
1 MONTH PERFORMANCE
+22.33%
3 MONTH PERFORMANCE
+16.14%
6 MONTH PERFORMANCE
+9.23%
YEAR-TO-DATE PERFORMANCE
-7.32%
1 YEAR PERFORMANCE
-19.43%
ProShares UltraShort MidCap400 -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.74 | $5.67 (-1.22%) | $5.74 | $5.67 | 3.42 K | $673.70 K |
| 08/06/2026 | $5.82 | $5.82 (0%) | $5.82 | $5.82 | 200 | $690.91 K |
| 08/05/2026 | $5.70 | $5.78 (1.4%) | $5.78 | $5.70 | 634 | $686.16 K |
| 08/04/2026 | $5.81 | $5.72 (-1.55%) | $5.81 | $5.72 | 7.80 K | $679.04 K |
| 08/03/2026 | $6.00 | $5.93 (-1.17%) | $6.00 | $5.93 | 14.81 K | $703.97 K |
| 07/31/2026 | $6.15 | $6.05 (-1.63%) | $6.15 | $6.05 | 3.70 K | $718.21 K |
| 07/30/2026 | $6.17 | $6.04 (-2.11%) | $6.17 | $6.04 | 341 | $717.03 K |
| 07/29/2026 | $5.94 | $6.15 (3.54%) | $6.15 | $5.94 | 900 | $730.08 K |
| 07/28/2026 | $5.94 | $5.94 (0%) | $5.94 | $5.94 | 900 | $705.16 K |
| 07/27/2026 | $5.98 | $5.95 (-0.5%) | $5.98 | $5.95 | 245 | $706.34 K |
| 07/24/2026 | $5.97 | $5.98 (0.17%) | $5.98 | $5.97 | 600 | $709.90 K |
| 07/23/2026 | $6.01 | $6.04 (0.5%) | $6.08 | $6.01 | 1.71 K | $717.03 K |
| 07/22/2026 | $5.97 | $5.98 (0.17%) | $5.98 | $5.97 | 9.70 K | $709.90 K |
| 07/21/2026 | $6.05 | $5.98 (-1.16%) | $6.05 | $5.98 | 900 | $709.90 K |
| 07/20/2026 | $6.00 | $6.11 (1.83%) | $6.11 | $6.00 | 14.60 K | $725.34 K |
| 07/17/2026 | $5.99 | $6.00 (0.17%) | $6.03 | $5.99 | 2.60 K | $712.28 K |
| 07/16/2026 | $5.90 | $5.94 (0.68%) | $5.94 | $5.90 | 634 | $705.16 K |
| 07/15/2026 | $5.96 | $5.99 (0.5%) | $6.02 | $5.95 | 4.60 K | $711.09 K |
| 07/14/2026 | $5.95 | $5.99 (0.67%) | $6.01 | $5.95 | 700 | $711.09 K |
| 07/13/2026 | $6.01 | $6.04 (0.5%) | $6.07 | $6.01 | 1.51 K | $717.03 K |
| 07/10/2026 | $5.97 | $5.96 (-0.17%) | $6.02 | $5.96 | 7.40 K | $707.53 K |
| 07/09/2026 | $6.03 | $5.97 (-1%) | $6.05 | $5.95 | 3.71 K | $708.72 K |
| 07/08/2026 | $6.10 | $6.12 (0.33%) | $6.21 | $6.09 | 4.61 K | $726.52 K |
| 07/07/2026 | $5.99 | $6.00 (0.17%) | $6.03 | $5.96 | 7.90 K | $712.28 K |
| 07/06/2026 | $5.84 | $5.86 (0.34%) | $5.86 | $5.84 | 10.20 K | $695.66 K |
| 07/02/2026 | $6.01 | $5.92 (-1.5%) | $6.01 | $5.92 | 300 | $709.53 K |
| 07/01/2026 | $5.76 | $5.84 (1.39%) | $5.84 | $5.75 | 23.10 K | $698.48 K |
| 06/30/2026 | $5.77 | $5.74 (-0.52%) | $5.77 | $5.74 | 728 | $686.52 K |
| 06/29/2026 | $5.88 | $5.84 (-0.68%) | $5.88 | $5.84 | 400 | $698.48 K |
| 06/26/2026 | $5.87 | $5.87 (0%) | $5.88 | $5.85 | 10.30 K | $702.06 K |
| 06/25/2026 | $5.86 | $5.85 (-0.17%) | $5.88 | $5.74 | 10.35 K | $702.27 K |
| 06/24/2026 | $5.92 | $5.92 (0%) | $5.95 | $5.87 | 3.80 K | $710.67 K |
| 06/23/2026 | $6.02 | $6.05 (0.5%) | $6.05 | $5.96 | 3.20 K | $726.28 K |
| 06/22/2026 | $5.93 | $5.91 (-0.34%) | $5.94 | $5.90 | 7.10 K | $701.24 K |
| 06/18/2026 | $5.97 | $5.94 (-0.5%) | $6.03 | $5.93 | 9.10 K | $699.51 K |
| 06/17/2026 | $5.87 | $6.09 (3.75%) | $6.09 | $5.83 | 3.82 K | $717.17 K |
| 06/16/2026 | $5.84 | $5.94 (1.71%) | $5.94 | $5.84 | 1.03 K | $684.24 K |
| 06/15/2026 | $5.77 | $5.90 (2.25%) | $5.90 | $5.77 | 19.62 K | $679.63 K |
| 06/12/2026 | $6.05 | $5.93 (-1.98%) | $6.05 | $5.88 | 44.30 K | $700.27 K |
| 06/11/2026 | $6.22 | $6.03 (-3.05%) | $6.25 | $6.03 | 1.20 K | $712.08 K |
| 06/10/2026 | $6.12 | $6.34 (3.59%) | $6.34 | $6.10 | 2.52 K | $700.91 K |
| 06/09/2026 | $6.04 | $6.17 (2.15%) | $6.41 | $6.04 | 43.80 K | $682.12 K |
| 06/08/2026 | $6.21 | $6.26 (0.81%) | $6.26 | $6.21 | 4.32 K | $692.07 K |
| 06/05/2026 | $6.15 | $6.27 (1.95%) | $6.27 | $6.14 | 2.23 K | $701.91 K |
| 06/04/2026 | $6.09 | $6.05 (-0.66%) | $6.11 | $6.03 | 17.54 K | $675.17 K |
| 06/03/2026 | $6.09 | $6.09 (0%) | $6.09 | $6.09 | 1.90 K | $679.63 K |
| 06/02/2026 | $6.15 | $6.08 (-1.14%) | $6.15 | $6.08 | 266.64 K | $699.46 K |
| 06/01/2026 | $6.20 | $6.19 (-0.16%) | $6.20 | $6.17 | 720 | $712.12 K |
| 05/29/2026 | $6.20 | $6.18 (-0.32%) | $6.20 | $6.15 | 2.50 K | $732.71 K |
| 05/28/2026 | $6.31 | $6.19 (-1.9%) | $6.31 | $6.16 | 1.72 K | $733.90 K |
| 05/27/2026 | $6.18 | $6.20 (0.32%) | $6.20 | $6.17 | 6.10 K | $735.08 K |
| 05/26/2026 | $6.24 | $6.17 (-1.12%) | $6.24 | $6.16 | 4.70 K | $730.13 K |
| 05/22/2026 | $6.38 | $6.35 (-0.47%) | $6.42 | $6.33 | 10.20 K | $751.43 K |
| 05/21/2026 | $6.62 | $6.45 (-2.57%) | $6.62 | $6.43 | 9.31 K | $763.26 K |
| 05/20/2026 | $6.67 | $6.48 (-2.85%) | $6.67 | $6.46 | 21.00 K | $766.81 K |
| 05/19/2026 | $6.76 | $6.73 (-0.44%) | $6.76 | $6.68 | 8.75 K | $794.87 K |
| 05/18/2026 | $6.56 | $6.60 (0.61%) | $6.63 | $6.56 | 21.32 K | $779.52 K |
| 05/15/2026 | $6.56 | $6.55 (-0.15%) | $6.60 | $6.52 | 1.40 K | $773.62 K |
| 05/14/2026 | $6.36 | $6.36 (0%) | $6.37 | $6.34 | 1.32 K | $751.17 K |
| 05/13/2026 | $6.46 | $6.42 (-0.62%) | $6.46 | $6.39 | 600 | $758.26 K |
| 05/12/2026 | $6.44 | $6.38 (-0.93%) | $6.51 | $6.38 | 2.60 K | $752.09 K |
| 05/11/2026 | $6.26 | $6.30 (0.64%) | $6.30 | $6.25 | 808 | $742.66 K |
| 05/08/2026 | $6.30 | $6.26 (-0.63%) | $6.30 | $6.25 | 902 | $737.95 K |
| 05/07/2026 | $6.19 | $6.32 (2.1%) | $6.32 | $6.19 | 1.32 K | $745.02 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.
