5 DAY PERFORMANCE
+17.01%
1 MONTH PERFORMANCE
+12.63%
3 MONTH PERFORMANCE
-2.39%
6 MONTH PERFORMANCE
-1.24%
YEAR-TO-DATE PERFORMANCE
-2.50%
1 YEAR PERFORMANCE
-17.69%
ProShares Short Russell2000 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $14.14 | $14.06 (-0.57%) | $14.24 | $14.06 | 14.63 M | $93.90 M |
| 05/05/2026 | $14.40 | $14.27 (-0.9%) | $14.41 | $14.26 | 12.04 M | $95.30 M |
| 05/04/2026 | $14.48 | $14.53 (0.35%) | $14.61 | $14.37 | 19.10 M | $97.04 M |
| 05/01/2026 | $14.47 | $14.44 (-0.21%) | $14.59 | $14.42 | 16.17 M | $96.44 M |
| 04/30/2026 | $14.77 | $14.50 (-1.83%) | $14.80 | $14.50 | 12.62 M | $96.84 M |
| 04/29/2026 | $14.72 | $14.82 (0.68%) | $14.92 | $14.71 | 19.55 M | $98.85 M |
| 04/28/2026 | $14.61 | $14.72 (0.75%) | $14.78 | $14.57 | 18.16 M | $98.18 M |
| 04/27/2026 | $14.56 | $14.56 (0%) | $14.60 | $14.50 | 15.00 M | $97.11 M |
| 04/24/2026 | $14.57 | $14.57 (0%) | $14.70 | $14.50 | 20.02 M | $97.18 M |
| 04/23/2026 | $14.56 | $14.63 (0.48%) | $14.82 | $14.51 | 23.22 M | $97.58 M |
| 04/22/2026 | $14.52 | $14.58 (0.41%) | $14.66 | $14.50 | 17.32 M | $97.12 M |
| 04/21/2026 | $14.48 | $14.68 (1.38%) | $14.72 | $14.41 | 21.19 M | $97.79 M |
| 04/20/2026 | $14.66 | $14.54 (-0.82%) | $14.68 | $14.51 | 15.60 M | $96.85 M |
| 04/17/2026 | $14.71 | $14.62 (-0.61%) | $14.75 | $14.51 | 23.26 M | $97.39 M |
| 04/16/2026 | $14.94 | $14.91 (-0.2%) | $15.03 | $14.90 | 20.89 M | $99.32 M |
| 04/15/2026 | $14.99 | $14.95 (-0.27%) | $15.05 | $14.94 | 14.04 M | $99.45 M |
| 04/14/2026 | $15.08 | $15.00 (-0.53%) | $15.13 | $14.95 | 13.90 M | $99.79 M |
| 04/13/2026 | $15.48 | $15.19 (-1.87%) | $15.50 | $15.17 | 16.63 M | $101.05 M |
| 04/10/2026 | $15.34 | $15.42 (0.52%) | $15.47 | $15.34 | 13.92 M | $102.58 M |
| 04/09/2026 | $15.55 | $15.38 (-1.09%) | $15.55 | $15.31 | 18.17 M | $102.31 M |
| 04/08/2026 | $15.38 | $15.46 (0.52%) | $15.58 | $15.35 | 25.30 M | $102.71 M |
| 04/07/2026 | $16.04 | $15.92 (-0.75%) | $16.15 | $15.89 | 29.12 M | $105.77 M |
| 04/06/2026 | $16.05 | $15.96 (-0.56%) | $16.09 | $15.92 | 17.65 M | $106.03 M |
| 04/02/2026 | $16.44 | $16.03 (-2.49%) | $16.44 | $15.96 | 25.40 M | $106.50 M |
| 04/01/2026 | $16.10 | $16.13 (0.19%) | $16.16 | $15.94 | 28.73 M | $107.02 M |
| 03/31/2026 | $16.57 | $16.22 (-2.11%) | $16.63 | $16.17 | 42.04 M | $107.62 M |
| 03/30/2026 | $16.43 | $16.81 (2.31%) | $16.87 | $16.43 | 34.89 M | $111.53 M |
| 03/27/2026 | $16.38 | $16.57 (1.16%) | $16.62 | $16.33 | 33.65 M | $109.94 M |
| 03/26/2026 | $16.19 | $16.28 (0.56%) | $16.29 | $16.00 | 29.91 M | $108.02 M |
| 03/25/2026 | $16.00 | $15.99 (-0.06%) | $16.15 | $15.92 | 29.80 M | $105.95 M |
| 03/24/2026 | $16.48 | $16.25 (-1.4%) | $16.52 | $16.17 | 31.94 M | $107.68 M |
| 03/23/2026 | $16.36 | $16.35 (-0.06%) | $16.43 | $16.07 | 31.93 M | $108.34 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.
