5 DAY PERFORMANCE
+37.95%
1 MONTH PERFORMANCE
-2.20%
3 MONTH PERFORMANCE
+1.67%
6 MONTH PERFORMANCE
+3.40%
YEAR-TO-DATE PERFORMANCE
+5.00%
1 YEAR PERFORMANCE
-45.11%
ProShares UltraShort Technology -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.80 | $7.65 (-1.99%) | $7.86 | $7.64 | 28.53 K | $3.53 M |
| 05/05/2026 | $8.18 | $8.01 (-2.08%) | $8.18 | $7.97 | 33.40 K | $3.66 M |
| 05/04/2026 | $8.29 | $8.38 (1.09%) | $8.48 | $8.26 | 30.81 K | $3.83 M |
| 05/01/2026 | $8.52 | $8.38 (-1.64%) | $8.52 | $8.35 | 62.91 K | $3.83 M |
| 04/30/2026 | $8.71 | $8.65 (-0.69%) | $8.88 | $8.62 | 65.10 K | $3.95 M |
| 04/29/2026 | $8.81 | $8.70 (-1.25%) | $8.82 | $8.68 | 96.30 K | $3.97 M |
| 04/28/2026 | $8.83 | $8.82 (-0.11%) | $8.98 | $8.74 | 117.50 K | $4.03 M |
| 04/27/2026 | $8.58 | $8.52 (-0.7%) | $8.71 | $8.52 | 14.90 K | $3.89 M |
| 04/24/2026 | $8.71 | $8.56 (-1.72%) | $8.80 | $8.55 | 33.70 K | $3.91 M |
| 04/23/2026 | $8.96 | $9.07 (1.23%) | $9.25 | $8.85 | 46.00 K | $4.14 M |
| 04/22/2026 | $9.06 | $8.81 (-2.76%) | $9.12 | $8.81 | 45.90 K | $4.03 M |
| 04/21/2026 | $9.18 | $9.22 (0.44%) | $9.25 | $9.05 | 59.42 K | $4.21 M |
| 04/20/2026 | $9.22 | $9.22 (0%) | $9.38 | $9.22 | 57.21 K | $4.21 M |
| 04/17/2026 | $9.27 | $9.25 (-0.22%) | $9.32 | $9.18 | 36.65 K | $4.23 M |
| 04/16/2026 | $9.69 | $9.53 (-1.65%) | $9.82 | $9.53 | 44.10 K | $4.35 M |
| 04/15/2026 | $10.07 | $9.75 (-3.18%) | $10.07 | $9.74 | 60.65 K | $4.45 M |
| 04/14/2026 | $10.20 | $10.08 (-1.18%) | $10.33 | $10.08 | 37.40 K | $4.61 M |
| 04/13/2026 | $10.93 | $10.42 (-4.67%) | $10.93 | $10.40 | 31.65 K | $4.76 M |
| 04/10/2026 | $10.86 | $10.86 (0%) | $10.92 | $10.74 | 24.22 K | $4.96 M |
| 04/09/2026 | $11.08 | $10.94 (-1.26%) | $11.18 | $10.91 | 26.54 K | $5.00 M |
| 04/08/2026 | $10.80 | $10.99 (1.76%) | $11.13 | $10.67 | 150.83 K | $5.02 M |
| 04/07/2026 | $11.92 | $11.71 (-1.76%) | $12.27 | $11.71 | 49.64 K | $5.35 M |
| 04/06/2026 | $11.87 | $11.82 (-0.42%) | $12.00 | $11.78 | 39.52 K | $5.40 M |
| 04/02/2026 | $12.74 | $11.97 (-6.04%) | $12.77 | $11.96 | 103.88 K | $5.47 M |
| 04/01/2026 | $12.26 | $12.09 (-1.39%) | $12.27 | $11.95 | 156.20 K | $5.52 M |
| 03/31/2026 | $13.36 | $12.50 (-6.44%) | $13.36 | $12.49 | 114.70 K | $5.46 M |
| 03/30/2026 | $12.95 | $13.67 (5.56%) | $13.84 | $12.92 | 85.64 K | $5.97 M |
| 03/27/2026 | $12.92 | $13.18 (2.01%) | $13.24 | $12.82 | 79.90 K | $5.46 M |
| 03/26/2026 | $12.28 | $12.67 (3.18%) | $12.69 | $12.18 | 47.30 K | $5.25 M |
| 03/25/2026 | $11.77 | $11.93 (1.36%) | $11.97 | $11.75 | 18.60 K | $4.95 M |
| 03/24/2026 | $12.13 | $12.11 (-0.16%) | $12.30 | $12.03 | 36.20 K | $5.55 M |
| 03/23/2026 | $11.90 | $11.94 (0.34%) | $12.08 | $11.57 | 65.05 K | $5.47 M |
| 03/20/2026 | $11.92 | $12.30 (3.19%) | $12.44 | $11.88 | 227.80 K | $5.46 M |
| 03/19/2026 | $12.23 | $11.75 (-3.92%) | $12.25 | $11.66 | 41.24 K | $5.22 M |
| 03/18/2026 | $11.56 | $11.82 (2.25%) | $11.82 | $11.50 | 106.10 K | $4.65 M |
| 03/17/2026 | $11.55 | $11.57 (0.17%) | $11.64 | $11.47 | 34.94 K | $4.55 M |
| 03/16/2026 | $11.79 | $11.68 (-0.93%) | $11.79 | $11.50 | 55.44 K | $4.59 M |
| 03/13/2026 | $11.80 | $12.04 (2.03%) | $12.09 | $11.64 | 69.30 K | $4.74 M |
| 03/12/2026 | $11.66 | $11.87 (1.8%) | $11.89 | $11.57 | 25.44 K | $4.67 M |
| 03/11/2026 | $11.47 | $11.42 (-0.44%) | $11.53 | $11.32 | 18.91 K | $4.49 M |
| 03/10/2026 | $11.49 | $11.52 (0.26%) | $11.61 | $11.29 | 20.74 K | $4.53 M |
| 03/09/2026 | $12.31 | $11.52 (-6.42%) | $12.31 | $11.51 | 52.10 K | $4.53 M |
| 03/06/2026 | $11.83 | $11.95 (1.01%) | $12.02 | $11.57 | 56.94 K | $4.70 M |
| 03/05/2026 | $11.69 | $11.49 (-1.71%) | $11.78 | $11.31 | 33.84 K | $4.52 M |
| 03/04/2026 | $11.84 | $11.51 (-2.79%) | $11.84 | $11.39 | 134.40 K | $4.53 M |
| 03/03/2026 | $12.17 | $11.94 (-1.89%) | $12.35 | $11.81 | 159.60 K | $4.70 M |
| 03/02/2026 | $12.12 | $11.58 (-4.46%) | $12.12 | $11.52 | 69.63 K | $4.56 M |
| 02/27/2026 | $11.82 | $11.69 (-1.1%) | $11.86 | $11.58 | 57.80 K | $4.68 M |
| 02/26/2026 | $11.01 | $11.35 (3.09%) | $11.58 | $11.01 | 54.70 K | $4.55 M |
| 02/25/2026 | $11.35 | $11.03 (-2.82%) | $11.35 | $10.99 | 29.22 K | $4.42 M |
| 02/24/2026 | $11.66 | $11.49 (-1.46%) | $11.78 | $11.37 | 46.40 K | $4.89 M |
| 02/23/2026 | $11.46 | $11.78 (2.79%) | $11.87 | $11.46 | 53.10 K | $5.01 M |
| 02/20/2026 | $11.65 | $11.41 (-2.06%) | $11.65 | $11.27 | 24.80 K | $4.70 M |
| 02/19/2026 | $11.56 | $11.49 (-0.61%) | $11.61 | $11.42 | 18.30 K | $4.69 M |
| 02/18/2026 | $11.54 | $11.35 (-1.65%) | $11.60 | $11.17 | 57.50 K | $4.63 M |
| 02/17/2026 | $11.80 | $11.62 (-1.53%) | $12.00 | $11.46 | 48.80 K | $4.74 M |
| 02/13/2026 | $11.64 | $11.59 (-0.43%) | $11.86 | $11.38 | 91.34 K | $4.70 M |
| 02/12/2026 | $11.02 | $11.63 (5.54%) | $11.69 | $11.02 | 65.81 K | $4.71 M |
| 02/11/2026 | $10.78 | $11.04 (2.41%) | $11.24 | $10.78 | 21.84 K | $4.45 M |
| 02/10/2026 | $10.94 | $11.11 (1.55%) | $11.13 | $10.90 | 22.10 K | $4.48 M |
| 02/09/2026 | $11.41 | $10.97 (-3.86%) | $11.47 | $10.89 | 76.55 K | $4.63 M |
| 02/06/2026 | $11.95 | $11.37 (-4.85%) | $11.95 | $11.29 | 68.80 K | $4.70 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.
