5 DAY PERFORMANCE
+11.06%
1 MONTH PERFORMANCE
+12.95%
3 MONTH PERFORMANCE
+19.37%
6 MONTH PERFORMANCE
+11.84%
YEAR-TO-DATE PERFORMANCE
-2.50%
1 YEAR PERFORMANCE
-4.09%
ProShares Short Russell2000 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.16 | $14.79 (4.45%) | $14.83 | $14.12 | 87.18 M | $99.32 M |
| 11/04/2026 | $14.14 | $14.14 (0%) | $14.29 | $14.03 | 89.86 M | $94.95 M |
| 11/03/2026 | $14.36 | $14.35 (-0.07%) | $14.38 | $14.25 | 46.73 M | $96.36 M |
| 11/02/2026 | $14.27 | $14.39 (0.84%) | $14.41 | $14.19 | 77.82 M | $96.63 M |
| 10/30/2026 | $14.25 | $14.37 (0.84%) | $14.50 | $14.22 | 70.56 M | $96.50 M |
| 10/29/2026 | $14.23 | $14.15 (-0.56%) | $14.23 | $14.08 | 71.32 M | $95.02 M |
| 10/28/2026 | $14.33 | $14.27 (-0.42%) | $14.39 | $14.27 | 62.38 M | $95.83 M |
| 10/27/2026 | $14.44 | $14.34 (-0.69%) | $14.50 | $14.32 | 42.91 M | $96.30 M |
| 10/26/2026 | $14.53 | $14.50 (-0.21%) | $14.55 | $14.40 | 62.89 M | $97.37 M |
| 10/23/2026 | $14.61 | $14.55 (-0.41%) | $14.69 | $14.53 | 61.14 M | $97.71 M |
| 10/22/2026 | $14.60 | $14.50 (-0.68%) | $14.62 | $14.47 | 76.10 M | $97.37 M |
| 10/21/2026 | $14.48 | $14.51 (0.21%) | $14.57 | $14.45 | 53.27 M | $97.44 M |
| 10/20/2026 | $14.77 | $14.54 (-1.56%) | $14.79 | $14.48 | 60.25 M | $97.64 M |
| 10/19/2026 | $14.76 | $14.79 (0.2%) | $14.82 | $14.71 | 49.96 M | $99.32 M |
| 10/16/2026 | $14.55 | $14.82 (1.86%) | $14.86 | $14.54 | 89.29 M | $99.52 M |
| 10/15/2026 | $14.77 | $14.57 (-1.35%) | $14.81 | $14.57 | 52.10 M | $97.84 M |
| 10/14/2026 | $14.66 | $14.77 (0.75%) | $14.83 | $14.61 | 59.14 M | $99.18 M |
| 10/13/2026 | $14.43 | $14.48 (0.35%) | $14.55 | $14.38 | 36.99 M | $97.24 M |
| 10/12/2026 | $14.39 | $14.42 (0.21%) | $14.43 | $14.36 | 23.03 M | $96.83 M |
| 10/09/2026 | $14.41 | $14.37 (-0.28%) | $14.45 | $14.32 | 39.60 M | $96.50 M |
| 10/08/2026 | $14.50 | $14.43 (-0.48%) | $14.60 | $14.42 | 77.48 M | $96.90 M |
| 10/07/2026 | $14.40 | $14.42 (0.14%) | $14.47 | $14.36 | 53.70 M | $96.83 M |
| 10/06/2026 | $14.08 | $14.25 (1.21%) | $14.27 | $14.07 | 42.78 M | $95.69 M |
| 10/05/2026 | $14.20 | $14.13 (-0.49%) | $14.30 | $14.09 | 38.11 M | $94.89 M |
| 10/02/2026 | $14.18 | $14.22 (0.28%) | $14.26 | $14.12 | 50.45 M | $95.49 M |
| 10/01/2026 | $14.43 | $14.35 (-0.55%) | $14.53 | $14.26 | 62.88 M | $96.36 M |
| 09/30/2026 | $14.29 | $14.39 (0.7%) | $14.40 | $14.27 | 43.37 M | $96.63 M |
| 09/29/2026 | $14.28 | $14.33 (0.35%) | $14.42 | $14.23 | 43.24 M | $96.23 M |
| 09/28/2026 | $14.27 | $14.29 (0.14%) | $14.35 | $14.20 | 44.85 M | $95.96 M |
| 09/25/2026 | $14.17 | $14.18 (0.07%) | $14.26 | $14.11 | 59.06 M | $95.22 M |
| 09/24/2026 | $14.21 | $14.19 (-0.14%) | $14.33 | $14.16 | 50.57 M | $95.29 M |
| 09/23/2026 | $13.98 | $14.18 (1.43%) | $14.18 | $13.97 | 43.21 M | $95.22 M |
| 09/22/2026 | $13.98 | $14.01 (0.21%) | $14.07 | $13.92 | 34.44 M | $94.08 M |
| 09/21/2026 | $14.06 | $14.09 (0.21%) | $14.12 | $14.04 | 26.72 M | $94.62 M |
| 09/18/2026 | $14.12 | $14.16 (0.28%) | $14.24 | $14.12 | 19.90 M | $95.09 M |
| 09/17/2026 | $13.96 | $14.09 (0.93%) | $14.10 | $13.95 | 22.75 M | $94.62 M |
| 09/16/2026 | $14.08 | $14.16 (0.57%) | $14.30 | $14.00 | 30.09 M | $95.09 M |
| 09/15/2026 | $14.03 | $14.10 (0.5%) | $14.15 | $14.01 | 23.47 M | $94.68 M |
| 09/14/2026 | $14.02 | $13.99 (-0.21%) | $14.04 | $13.91 | 22.32 M | $93.95 M |
| 09/11/2026 | $13.86 | $13.95 (0.65%) | $13.96 | $13.82 | 20.07 M | $93.68 M |
| 09/10/2026 | $13.96 | $13.99 (0.21%) | $14.02 | $13.90 | 23.43 M | $93.95 M |
| 09/09/2026 | $13.73 | $13.85 (0.87%) | $13.87 | $13.70 | 15.88 M | $93.01 M |
| 09/08/2026 | $13.63 | $13.66 (0.22%) | $13.69 | $13.60 | 17.62 M | $91.73 M |
| 09/04/2026 | $13.72 | $13.60 (-0.87%) | $13.72 | $13.59 | 14.28 M | $91.33 M |
| 09/03/2026 | $13.60 | $13.64 (0.29%) | $13.72 | $13.59 | 18.71 M | $91.60 M |
| 09/02/2026 | $13.81 | $13.68 (-0.94%) | $13.82 | $13.67 | 20.95 M | $91.86 M |
| 09/01/2026 | $13.79 | $13.85 (0.44%) | $13.88 | $13.74 | 19.67 M | $93.01 M |
| 08/31/2026 | $13.63 | $13.68 (0.37%) | $13.75 | $13.63 | 16.91 M | $91.86 M |
| 08/28/2026 | $13.43 | $13.60 (1.27%) | $13.61 | $13.39 | 23.42 M | $91.33 M |
| 08/27/2026 | $13.46 | $13.41 (-0.37%) | $13.49 | $13.39 | 10.08 M | $90.05 M |
| 08/26/2026 | $13.46 | $13.46 (0%) | $13.49 | $13.40 | 13.77 M | $90.39 M |
| 08/25/2026 | $13.41 | $13.43 (0.15%) | $13.50 | $13.41 | 11.54 M | $90.19 M |
| 08/24/2026 | $13.43 | $13.49 (0.45%) | $13.52 | $13.42 | 15.75 M | $90.59 M |
| 08/21/2026 | $13.40 | $13.39 (-0.07%) | $13.48 | $13.38 | 10.68 M | $89.92 M |
| 08/20/2026 | $13.42 | $13.50 (0.6%) | $13.53 | $13.39 | 14.92 M | $90.66 M |
| 08/19/2026 | $13.26 | $13.32 (0.45%) | $13.34 | $13.24 | 13.79 M | $89.45 M |
| 08/18/2026 | $13.29 | $13.39 (0.75%) | $13.39 | $13.26 | 14.34 M | $89.92 M |
| 08/17/2026 | $13.21 | $13.22 (0.08%) | $13.25 | $13.20 | 13.80 M | $88.78 M |
| 08/14/2026 | $13.24 | $13.16 (-0.6%) | $13.27 | $13.16 | 14.07 M | $88.37 M |
| 08/13/2026 | $13.21 | $13.22 (0.08%) | $13.27 | $13.16 | 13.69 M | $88.78 M |
| 08/12/2026 | $13.25 | $13.26 (0.08%) | $13.34 | $13.23 | 11.82 M | $89.04 M |
| 08/11/2026 | $13.34 | $13.33 (-0.07%) | $13.36 | $13.29 | 14.49 M | $89.51 M |
| 08/10/2026 | $13.36 | $13.39 (0.22%) | $13.42 | $13.32 | 11.81 M | $89.92 M |
| 08/07/2026 | $13.36 | $13.30 (-0.45%) | $13.39 | $13.28 | 19.05 M | $89.31 M |
| 08/06/2026 | $13.38 | $13.45 (0.52%) | $13.46 | $13.31 | 18.85 M | $90.32 M |
| 08/05/2026 | $13.27 | $13.37 (0.75%) | $13.38 | $13.24 | 22.02 M | $89.78 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.
