5 DAY PERFORMANCE
+15.90%
1 MONTH PERFORMANCE
+18.31%
3 MONTH PERFORMANCE
+11.61%
6 MONTH PERFORMANCE
+4.66%
YEAR-TO-DATE PERFORMANCE
-2.50%
1 YEAR PERFORMANCE
-14.01%
ProShares Short Russell2000 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $13.36 | $13.31 (-0.37%) | $13.39 | $13.28 | 0 | $89.55 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 |
| 06/18/2026 | $13.70 | $13.64 (-0.44%) | $13.84 | $13.62 | 11.33 M | $91.60 M |
| 06/17/2026 | $13.78 | $13.90 (0.87%) | $13.95 | $13.63 | 16.90 M | $93.34 M |
| 06/16/2026 | $13.65 | $13.80 (1.1%) | $13.82 | $13.59 | 20.62 M | $92.67 M |
| 06/15/2026 | $13.58 | $13.68 (0.74%) | $13.71 | $13.52 | 17.73 M | $91.86 M |
| 06/12/2026 | $13.84 | $13.78 (-0.43%) | $13.91 | $13.66 | 23.20 M | $92.54 M |
| 06/11/2026 | $14.20 | $13.91 (-2.04%) | $14.22 | $13.87 | 24.82 M | $93.41 M |
| 06/10/2026 | $14.20 | $14.33 (0.92%) | $14.34 | $13.98 | 23.99 M | $96.23 M |
| 06/09/2026 | $14.07 | $14.18 (0.78%) | $14.54 | $13.88 | 23.62 M | $95.22 M |
| 06/08/2026 | $14.14 | $14.22 (0.57%) | $14.25 | $14.08 | 17.59 M | $95.49 M |
| 06/05/2026 | $13.98 | $14.35 (2.65%) | $14.41 | $13.98 | 18.97 M | $96.36 M |
| 06/04/2026 | $14.07 | $13.84 (-1.63%) | $14.10 | $13.81 | 11.59 M | $92.94 M |
| 06/03/2026 | $13.94 | $14.05 (0.79%) | $14.10 | $13.94 | 11.26 M | $94.35 M |
| 06/02/2026 | $14.01 | $13.86 (-1.07%) | $14.02 | $13.85 | 13.07 M | $93.07 M |
| 06/01/2026 | $14.02 | $13.98 (-0.29%) | $14.12 | $13.92 | 11.64 M | $93.88 M |
| 05/29/2026 | $13.87 | $13.92 (0.36%) | $14.02 | $13.87 | 11.20 M | $93.45 M |
| 05/28/2026 | $13.96 | $13.84 (-0.86%) | $14.02 | $13.80 | 10.06 M | $92.92 M |
| 05/27/2026 | $13.87 | $13.91 (0.29%) | $13.96 | $13.84 | 14.44 M | $93.26 M |
| 05/26/2026 | $14.00 | $13.91 (-0.64%) | $14.04 | $13.90 | 12.99 M | $93.26 M |
| 05/22/2026 | $14.21 | $14.17 (-0.28%) | $14.24 | $14.10 | 15.48 M | $95.01 M |
| 05/21/2026 | $14.49 | $14.28 (-1.45%) | $14.57 | $14.24 | 19.33 M | $95.75 M |
| 05/20/2026 | $14.69 | $14.42 (-1.84%) | $14.77 | $14.42 | 23.53 M | $96.56 M |
| 05/19/2026 | $14.76 | $14.80 (0.27%) | $14.92 | $14.69 | 19.02 M | $99.10 M |
| 05/18/2026 | $14.49 | $14.63 (0.97%) | $14.74 | $14.48 | 24.37 M | $97.96 M |
| 05/15/2026 | $14.42 | $14.55 (0.9%) | $14.57 | $14.41 | 19.09 M | $97.43 M |
| 05/14/2026 | $14.23 | $14.20 (-0.21%) | $14.32 | $14.14 | 15.83 M | $95.09 M |
| 05/13/2026 | $14.27 | $14.29 (0.14%) | $14.42 | $14.25 | 14.96 M | $95.56 M |
| 05/12/2026 | $14.22 | $14.29 (0.49%) | $14.50 | $14.22 | 20.30 M | $95.56 M |
| 05/11/2026 | $14.17 | $14.15 (-0.14%) | $14.19 | $14.07 | 12.90 M | $94.63 M |
| 05/08/2026 | $14.21 | $14.20 (-0.07%) | $14.29 | $14.17 | 13.90 M | $94.96 M |
| 05/07/2026 | $14.03 | $14.30 (1.92%) | $14.35 | $14.03 | 20.80 M | $95.63 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.
