5 DAY PERFORMANCE
+10.53%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+4.66%
6 MONTH PERFORMANCE
-5.73%
YEAR-TO-DATE PERFORMANCE
-2.50%
1 YEAR PERFORMANCE
-23.23%
ProShares Short Russell2000 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.14 | $14.06 (-0.57%) | $14.24 | $14.06 | 14.62 M | $94.99 M |
| 05/05/2026 | $14.40 | $14.27 (-0.9%) | $14.41 | $14.26 | 12.04 M | $95.83 M |
| 05/04/2026 | $14.48 | $14.53 (0.35%) | $14.61 | $14.37 | 19.10 M | $97.57 M |
| 05/01/2026 | $14.47 | $14.44 (-0.21%) | $14.59 | $14.42 | 16.17 M | $96.97 M |
| 04/30/2026 | $14.77 | $14.50 (-1.83%) | $14.80 | $14.50 | 12.62 M | $97.37 M |
| 04/29/2026 | $14.72 | $14.82 (0.68%) | $14.92 | $14.71 | 19.55 M | $99.52 M |
| 04/28/2026 | $14.61 | $14.72 (0.75%) | $14.78 | $14.57 | 18.16 M | $98.85 M |
| 04/27/2026 | $14.56 | $14.56 (0%) | $14.60 | $14.50 | 15.00 M | $97.77 M |
| 04/24/2026 | $14.57 | $14.57 (0%) | $14.70 | $14.50 | 20.02 M | $97.84 M |
| 04/23/2026 | $14.56 | $14.63 (0.48%) | $14.82 | $14.51 | 23.22 M | $98.24 M |
| 04/22/2026 | $14.52 | $14.58 (0.41%) | $14.66 | $14.50 | 17.32 M | $97.91 M |
| 04/21/2026 | $14.48 | $14.68 (1.38%) | $14.72 | $14.41 | 21.19 M | $98.58 M |
| 04/20/2026 | $14.66 | $14.54 (-0.82%) | $14.68 | $14.51 | 15.60 M | $97.64 M |
| 04/17/2026 | $14.71 | $14.62 (-0.61%) | $14.75 | $14.51 | 23.26 M | $98.18 M |
| 04/16/2026 | $14.94 | $14.91 (-0.2%) | $15.03 | $14.90 | 20.89 M | $100.12 M |
| 04/15/2026 | $14.99 | $14.95 (-0.27%) | $15.05 | $14.94 | 14.04 M | $100.39 M |
| 04/14/2026 | $15.08 | $15.00 (-0.53%) | $15.13 | $14.95 | 13.90 M | $100.73 M |
| 04/13/2026 | $15.48 | $15.19 (-1.87%) | $15.50 | $15.17 | 16.63 M | $102.00 M |
| 04/10/2026 | $15.34 | $15.42 (0.52%) | $15.47 | $15.34 | 13.92 M | $103.55 M |
| 04/09/2026 | $15.55 | $15.38 (-1.09%) | $15.55 | $15.31 | 18.17 M | $103.28 M |
| 04/08/2026 | $15.38 | $15.46 (0.52%) | $15.58 | $15.35 | 25.30 M | $103.82 M |
| 04/07/2026 | $16.04 | $15.92 (-0.75%) | $16.15 | $15.89 | 29.12 M | $106.91 M |
| 04/06/2026 | $16.05 | $15.96 (-0.56%) | $16.09 | $15.92 | 17.65 M | $107.17 M |
| 04/02/2026 | $16.44 | $16.03 (-2.49%) | $16.44 | $15.96 | 25.40 M | $107.64 M |
| 04/01/2026 | $16.10 | $16.13 (0.19%) | $16.16 | $15.94 | 28.73 M | $108.32 M |
| 03/31/2026 | $16.57 | $16.22 (-2.11%) | $16.63 | $16.17 | 42.04 M | $108.92 M |
| 03/30/2026 | $16.43 | $16.81 (2.31%) | $16.87 | $16.43 | 34.89 M | $112.88 M |
| 03/27/2026 | $16.38 | $16.57 (1.16%) | $16.62 | $16.33 | 33.65 M | $111.27 M |
| 03/26/2026 | $16.19 | $16.28 (0.56%) | $16.29 | $16.00 | 29.91 M | $109.32 M |
| 03/25/2026 | $16.00 | $15.99 (-0.06%) | $16.15 | $15.92 | 29.80 M | $107.38 M |
| 03/24/2026 | $16.48 | $16.25 (-1.4%) | $16.52 | $16.17 | 31.94 M | $109.12 M |
| 03/23/2026 | $16.36 | $16.35 (-0.06%) | $16.43 | $16.07 | 31.93 M | $109.79 M |
| 03/20/2026 | $16.38 | $16.70 (1.95%) | $16.82 | $16.35 | 32.91 M | $112.14 M |
| 03/19/2026 | $16.65 | $16.33 (-1.92%) | $16.67 | $16.17 | 41.86 M | $109.66 M |
| 03/18/2026 | $16.29 | $16.44 (0.92%) | $16.45 | $16.23 | 24.81 M | $110.40 M |
| 03/17/2026 | $16.18 | $16.18 (0%) | $16.25 | $16.07 | 19.77 M | $108.65 M |
| 03/16/2026 | $16.23 | $16.27 (0.25%) | $16.32 | $16.12 | 24.54 M | $109.26 M |
| 03/13/2026 | $16.26 | $16.44 (1.11%) | $16.50 | $16.17 | 32.34 M | $110.40 M |
| 03/12/2026 | $16.26 | $16.36 (0.62%) | $16.42 | $16.22 | 34.18 M | $109.86 M |
| 03/11/2026 | $16.04 | $16.03 (-0.06%) | $16.16 | $15.93 | 30.34 M | $107.64 M |
| 03/10/2026 | $16.00 | $15.98 (-0.13%) | $16.05 | $15.71 | 29.40 M | $107.31 M |
| 03/09/2026 | $16.36 | $15.97 (-2.38%) | $16.56 | $15.90 | 34.08 M | $107.24 M |
| 03/06/2026 | $16.09 | $16.14 (0.31%) | $16.20 | $15.99 | 29.59 M | $108.38 M |
| 03/05/2026 | $15.64 | $15.76 (0.77%) | $15.93 | $15.53 | 34.22 M | $105.83 M |
| 03/04/2026 | $15.51 | $15.48 (-0.19%) | $15.65 | $15.40 | 21.86 M | $103.95 M |
| 03/03/2026 | $15.77 | $15.61 (-1.01%) | $15.97 | $15.51 | 30.09 M | $104.82 M |
| 03/02/2026 | $15.71 | $15.36 (-2.23%) | $15.71 | $15.33 | 25.03 M | $103.15 M |
| 02/27/2026 | $15.46 | $15.50 (0.26%) | $15.59 | $15.42 | 26.76 M | $104.09 M |
| 02/26/2026 | $15.27 | $15.22 (-0.33%) | $15.45 | $15.21 | 19.98 M | $102.21 M |
| 02/25/2026 | $15.26 | $15.30 (0.26%) | $15.43 | $15.26 | 14.14 M | $102.74 M |
| 02/24/2026 | $15.54 | $15.38 (-1.03%) | $15.58 | $15.32 | 18.03 M | $103.28 M |
| 02/23/2026 | $15.38 | $15.54 (1.04%) | $15.68 | $15.32 | 26.20 M | $104.35 M |
| 02/20/2026 | $15.40 | $15.30 (-0.65%) | $15.45 | $15.16 | 29.04 M | $102.74 M |
| 02/19/2026 | $15.42 | $15.29 (-0.84%) | $15.50 | $15.29 | 24.46 M | $102.68 M |
| 02/18/2026 | $15.38 | $15.33 (-0.33%) | $15.45 | $15.16 | 22.56 M | $102.94 M |
| 02/17/2026 | $15.43 | $15.38 (-0.32%) | $15.62 | $15.31 | 29.13 M | $103.28 M |
| 02/13/2026 | $15.53 | $15.39 (-0.9%) | $15.64 | $15.25 | 28.39 M | $103.35 M |
| 02/12/2026 | $15.14 | $15.57 (2.84%) | $15.65 | $15.13 | 28.34 M | $104.56 M |
| 02/11/2026 | $15.06 | $15.27 (1.39%) | $15.43 | $15.03 | 25.66 M | $102.54 M |
| 02/10/2026 | $15.12 | $15.19 (0.46%) | $15.21 | $15.06 | 22.08 M | $102.00 M |
| 02/09/2026 | $15.26 | $15.15 (-0.72%) | $15.34 | $15.10 | 16.06 M | $101.74 M |
| 02/06/2026 | $15.57 | $15.25 (-2.06%) | $15.59 | $15.21 | 19.90 M | $102.41 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.
