5 DAY PERFORMANCE
-28.62%
1 MONTH PERFORMANCE
-29.15%
3 MONTH PERFORMANCE
-22.14%
6 MONTH PERFORMANCE
-16.88%
YEAR-TO-DATE PERFORMANCE
+0.12%
1 YEAR PERFORMANCE
+15.33%
ProShares Ultra SmallCap600 2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $37.91 | $37.91 (0%) | $38.05 | $37.91 | 6.38 K | $48.43 M |
| 08/06/2026 | $37.49 | $37.46 (-0.08%) | $37.96 | $37.46 | 3.22 K | $47.85 M |
| 08/05/2026 | $38.51 | $38.06 (-1.17%) | $38.76 | $38.06 | 5.04 K | $48.62 M |
| 08/04/2026 | $37.82 | $38.80 (2.59%) | $38.94 | $37.82 | 4.20 K | $49.57 M |
| 08/03/2026 | $36.15 | $37.54 (3.85%) | $37.54 | $36.15 | 7.30 K | $47.96 M |
| 07/31/2026 | $36.32 | $36.16 (-0.44%) | $36.33 | $35.83 | 3.90 K | $46.19 M |
| 07/30/2026 | $35.68 | $36.32 (1.79%) | $36.32 | $35.68 | 735 | $46.40 M |
| 07/29/2026 | $36.01 | $35.65 (-1%) | $36.49 | $35.65 | 1.72 K | $45.54 M |
| 07/28/2026 | $36.64 | $36.70 (0.16%) | $36.70 | $36.34 | 1.80 K | $46.88 M |
| 07/27/2026 | $36.15 | $36.30 (0.41%) | $36.30 | $36.00 | 1.30 K | $46.37 M |
| 07/24/2026 | $36.38 | $35.99 (-1.07%) | $36.38 | $35.99 | 846 | $45.98 M |
| 07/23/2026 | $35.62 | $35.90 (0.79%) | $36.21 | $35.61 | 4.20 K | $45.86 M |
| 07/22/2026 | $36.98 | $36.46 (-1.41%) | $36.98 | $36.42 | 2.20 K | $46.58 M |
| 07/21/2026 | $36.68 | $36.91 (0.63%) | $36.91 | $36.53 | 3.00 K | $47.15 M |
| 07/20/2026 | $36.57 | $36.18 (-1.07%) | $36.57 | $36.18 | 1.00 K | $46.22 M |
| 07/17/2026 | $36.61 | $36.65 (0.11%) | $36.70 | $36.41 | 2.70 K | $46.82 M |
| 07/16/2026 | $37.44 | $37.21 (-0.61%) | $37.44 | $37.11 | 4.72 K | $47.53 M |
| 07/15/2026 | $36.83 | $36.70 (-0.35%) | $36.91 | $36.63 | 2.80 K | $46.88 M |
| 07/14/2026 | $36.54 | $36.36 (-0.49%) | $36.54 | $36.33 | 6.20 K | $46.45 M |
| 07/13/2026 | $36.55 | $36.07 (-1.31%) | $36.55 | $35.97 | 907 | $46.08 M |
| 07/10/2026 | $36.34 | $36.40 (0.17%) | $36.65 | $36.34 | 2.90 K | $46.50 M |
| 07/09/2026 | $35.71 | $36.38 (1.88%) | $36.51 | $35.71 | 3.91 K | $46.47 M |
| 07/08/2026 | $35.77 | $35.57 (-0.56%) | $35.77 | $35.15 | 5.40 K | $45.44 M |
| 07/07/2026 | $36.82 | $36.43 (-1.06%) | $36.82 | $36.24 | 7.24 K | $46.54 M |
| 07/06/2026 | $36.72 | $37.04 (0.87%) | $37.27 | $36.72 | 5.00 K | $47.32 M |
| 07/02/2026 | $37.91 | $36.86 (-2.77%) | $37.91 | $36.36 | 9.10 K | $47.09 M |
| 07/01/2026 | $38.01 | $37.50 (-1.34%) | $38.39 | $37.50 | 11.00 K | $47.90 M |
| 06/30/2026 | $37.45 | $37.90 (1.2%) | $37.99 | $37.45 | 5.33 K | $48.42 M |
| 06/29/2026 | $37.21 | $37.31 (0.27%) | $37.32 | $36.63 | 5.80 K | $47.66 M |
| 06/26/2026 | $36.75 | $37.48 (1.99%) | $37.48 | $36.75 | 6.60 K | $47.88 M |
| 06/25/2026 | $36.50 | $36.78 (0.77%) | $37.13 | $36.35 | 37.84 K | $46.98 M |
| 06/24/2026 | $35.52 | $35.98 (1.3%) | $36.44 | $35.52 | 35.70 K | $45.96 M |
| 06/23/2026 | $35.26 | $35.23 (-0.09%) | $35.43 | $35.23 | 2.90 K | $45.00 M |
| 06/22/2026 | $35.58 | $35.43 (-0.42%) | $35.58 | $35.43 | 1.03 K | $45.26 M |
| 06/18/2026 | $35.30 | $35.36 (0.17%) | $35.43 | $35.02 | 1.80 K | $45.17 M |
| 06/17/2026 | $35.30 | $34.13 (-3.31%) | $35.53 | $34.13 | 2.02 K | $43.60 M |
| 06/16/2026 | $35.91 | $35.05 (-2.39%) | $35.91 | $35.05 | 2.30 K | $44.77 M |
| 06/15/2026 | $36.48 | $35.42 (-2.91%) | $36.48 | $35.42 | 5.10 K | $45.25 M |
| 06/12/2026 | $35.37 | $35.48 (0.31%) | $35.74 | $35.37 | 2.60 K | $45.32 M |
| 06/11/2026 | $33.91 | $34.77 (2.54%) | $34.77 | $33.61 | 1.74 K | $44.42 M |
| 06/10/2026 | $34.01 | $33.22 (-2.32%) | $34.27 | $33.22 | 3.20 K | $42.44 M |
| 06/09/2026 | $34.02 | $33.60 (-1.23%) | $34.09 | $32.64 | 4.80 K | $42.92 M |
| 06/08/2026 | $33.28 | $33.07 (-0.63%) | $33.55 | $33.07 | 1.30 K | $42.25 M |
| 06/05/2026 | $33.38 | $32.67 (-2.13%) | $33.38 | $32.61 | 6.81 K | $41.73 M |
| 06/04/2026 | $32.86 | $33.81 (2.89%) | $33.94 | $32.86 | 3.80 K | $43.19 M |
| 06/03/2026 | $33.15 | $33.01 (-0.42%) | $33.15 | $33.01 | 1.80 K | $42.17 M |
| 06/02/2026 | $32.66 | $33.57 (2.79%) | $33.57 | $32.66 | 1.23 K | $42.88 M |
| 06/01/2026 | $32.72 | $33.04 (0.98%) | $33.08 | $32.65 | 18.60 K | $42.21 M |
| 05/29/2026 | $33.36 | $33.09 (-0.81%) | $33.36 | $33.09 | 1.33 K | $42.23 M |
| 05/28/2026 | $33.68 | $33.83 (0.45%) | $33.83 | $33.16 | 2.20 K | $43.17 M |
| 05/27/2026 | $33.88 | $33.69 (-0.56%) | $34.04 | $33.61 | 3.40 K | $42.99 M |
| 05/26/2026 | $33.40 | $33.58 (0.54%) | $33.58 | $33.25 | 3.10 K | $42.72 M |
| 05/22/2026 | $32.10 | $32.56 (1.43%) | $32.61 | $32.10 | 1.80 K | $41.42 M |
| 05/21/2026 | $31.34 | $31.96 (1.98%) | $32.02 | $31.11 | 2.00 K | $40.66 M |
| 05/20/2026 | $30.56 | $31.74 (3.86%) | $31.80 | $30.56 | 24.51 K | $40.38 M |
| 05/19/2026 | $30.66 | $30.68 (0.07%) | $30.79 | $30.51 | 3.21 K | $38.91 M |
| 05/18/2026 | $31.05 | $31.24 (0.61%) | $31.57 | $31.05 | 11.84 K | $39.62 M |
| 05/15/2026 | $31.18 | $31.08 (-0.32%) | $31.28 | $31.02 | 2.12 K | $39.42 M |
| 05/14/2026 | $31.94 | $32.02 (0.25%) | $32.29 | $31.94 | 6.64 K | $40.61 M |
| 05/13/2026 | $31.80 | $31.69 (-0.35%) | $31.80 | $31.54 | 5.44 K | $40.19 M |
| 05/12/2026 | $32.43 | $31.95 (-1.48%) | $32.43 | $31.41 | 1.34 K | $40.40 M |
| 05/11/2026 | $33.58 | $32.79 (-2.35%) | $33.58 | $32.75 | 5.01 K | $41.46 M |
| 05/08/2026 | $33.21 | $33.30 (0.27%) | $33.30 | $33.10 | 9.10 K | $42.11 M |
| 05/07/2026 | $33.38 | $33.15 (-0.69%) | $33.68 | $32.81 | 11.71 K | $41.92 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.
