5 DAY PERFORMANCE
+12.71%
1 MONTH PERFORMANCE
+19.19%
3 MONTH PERFORMANCE
+17.01%
6 MONTH PERFORMANCE
-4.43%
YEAR-TO-DATE PERFORMANCE
-2.50%
1 YEAR PERFORMANCE
-5.11%
ProShares Short Russell2000 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $13.48 | $13.29 (-1.41%) | $13.50 | $13.26 | 16.83 M | $89.25 M |
| 08/03/2026 | $13.70 | $13.55 (-1.09%) | $13.72 | $13.52 | 21.97 M | $90.99 M |
| 07/31/2026 | $13.67 | $13.77 (0.73%) | $13.93 | $13.65 | 23.96 M | $92.47 M |
| 07/30/2026 | $13.77 | $13.71 (-0.44%) | $13.88 | $13.69 | 23.16 M | $92.07 M |
| 07/29/2026 | $13.71 | $13.88 (1.24%) | $13.91 | $13.66 | 28.51 M | $93.21 M |
| 07/28/2026 | $13.68 | $13.66 (-0.15%) | $13.81 | $13.65 | 33.48 M | $91.73 M |
| 07/27/2026 | $13.64 | $13.69 (0.37%) | $13.77 | $13.56 | 30.40 M | $91.93 M |
| 07/24/2026 | $13.65 | $13.76 (0.81%) | $13.80 | $13.63 | 26.33 M | $92.40 M |
| 07/23/2026 | $13.77 | $13.72 (-0.36%) | $13.80 | $13.68 | 27.56 M | $92.13 M |
| 07/22/2026 | $13.54 | $13.64 (0.74%) | $13.65 | $13.52 | 21.75 M | $91.60 M |
| 07/21/2026 | $13.66 | $13.51 (-1.1%) | $13.69 | $13.50 | 23.31 M | $90.72 M |
| 07/20/2026 | $13.58 | $13.70 (0.88%) | $13.71 | $13.53 | 41.06 M | $92.00 M |
| 07/17/2026 | $13.72 | $13.61 (-0.8%) | $13.72 | $13.53 | 33.47 M | $91.39 M |
| 07/16/2026 | $13.59 | $13.55 (-0.29%) | $13.60 | $13.44 | 27.79 M | $90.99 M |
| 07/15/2026 | $13.56 | $13.53 (-0.22%) | $13.61 | $13.48 | 25.11 M | $90.86 M |
| 07/14/2026 | $13.53 | $13.59 (0.44%) | $13.63 | $13.52 | 11.23 M | $91.26 M |
| 07/13/2026 | $13.57 | $13.63 (0.44%) | $13.67 | $13.53 | 13.49 M | $91.53 M |
| 07/10/2026 | $13.45 | $13.52 (0.52%) | $13.62 | $13.42 | 10.24 M | $90.79 M |
| 07/09/2026 | $13.55 | $13.46 (-0.66%) | $13.56 | $13.42 | 10.61 M | $90.39 M |
| 07/08/2026 | $13.60 | $13.63 (0.22%) | $13.76 | $13.55 | 17.10 M | $91.53 M |
| 07/07/2026 | $13.37 | $13.49 (0.9%) | $13.55 | $13.34 | 13.15 M | $90.59 M |
| 07/06/2026 | $13.43 | $13.39 (-0.3%) | $13.43 | $13.31 | 8.79 M | $89.92 M |
| 07/02/2026 | $13.31 | $13.44 (0.98%) | $13.55 | $13.23 | 15.26 M | $90.25 M |
| 07/01/2026 | $13.32 | $13.34 (0.15%) | $13.36 | $13.20 | 10.94 M | $89.58 M |
| 06/30/2026 | $13.38 | $13.29 (-0.67%) | $13.43 | $13.27 | 9.30 M | $89.25 M |
| 06/29/2026 | $13.39 | $13.37 (-0.15%) | $13.55 | $13.35 | 10.53 M | $89.78 M |
| 06/26/2026 | $13.47 | $13.42 (-0.37%) | $13.50 | $13.32 | 15.45 M | $90.12 M |
| 06/25/2026 | $13.32 | $13.37 (0.38%) | $13.46 | $13.24 | 15.12 M | $89.78 M |
| 06/24/2026 | $13.49 | $13.45 (-0.3%) | $13.54 | $13.31 | 14.70 M | $90.32 M |
| 06/23/2026 | $13.75 | $13.65 (-0.73%) | $13.78 | $13.54 | 12.09 M | $91.66 M |
| 06/22/2026 | $13.58 | $13.53 (-0.37%) | $13.61 | $13.46 | 10.60 M | $90.86 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.
