5 DAY PERFORMANCE
-21.36%
1 MONTH PERFORMANCE
-7.16%
3 MONTH PERFORMANCE
-16.88%
6 MONTH PERFORMANCE
+7.05%
YEAR-TO-DATE PERFORMANCE
+0.12%
1 YEAR PERFORMANCE
+34.50%
ProShares Ultra SmallCap600 2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $33.33 | $33.42 (0.27%) | $33.42 | $32.98 | 2.83 K | $42.50 M |
| 05/05/2026 | $32.48 | $32.99 (1.57%) | $33.09 | $32.48 | 5.12 K | $42.14 M |
| 05/04/2026 | $32.49 | $32.04 (-1.39%) | $32.84 | $31.99 | 25.31 K | $40.93 M |
| 05/01/2026 | $33.04 | $32.82 (-0.67%) | $33.04 | $32.66 | 7.32 K | $41.93 M |
| 04/30/2026 | $31.92 | $32.66 (2.32%) | $32.69 | $31.92 | 3.40 K | $41.72 M |
| 04/29/2026 | $32.00 | $31.55 (-1.41%) | $32.00 | $31.53 | 5.00 K | $40.30 M |
| 04/28/2026 | $32.26 | $32.06 (-0.62%) | $32.26 | $31.98 | 2.52 K | $40.96 M |
| 04/27/2026 | $32.38 | $32.36 (-0.06%) | $32.40 | $32.28 | 1.53 K | $41.34 M |
| 04/24/2026 | $31.96 | $32.34 (1.19%) | $32.35 | $31.96 | 2.65 K | $41.31 M |
| 04/23/2026 | $32.10 | $31.93 (-0.53%) | $32.10 | $31.56 | 2.92 K | $40.79 M |
| 04/22/2026 | $32.52 | $31.95 (-1.75%) | $32.52 | $31.87 | 1.70 K | $40.81 M |
| 04/21/2026 | $32.52 | $31.76 (-2.34%) | $32.85 | $31.60 | 11.75 K | $40.57 M |
| 04/20/2026 | $31.91 | $32.19 (0.88%) | $32.32 | $31.54 | 8.60 K | $41.12 M |
| 04/17/2026 | $31.04 | $31.98 (3.03%) | $32.47 | $31.04 | 23.41 K | $40.85 M |
| 04/16/2026 | $30.71 | $30.65 (-0.2%) | $30.74 | $30.50 | 4.43 K | $39.15 M |
| 04/15/2026 | $30.31 | $30.45 (0.46%) | $30.45 | $30.20 | 3.44 K | $38.90 M |
| 04/14/2026 | $30.57 | $30.61 (0.13%) | $30.85 | $30.57 | 8.00 K | $39.10 M |
| 04/13/2026 | $29.76 | $30.26 (1.68%) | $30.26 | $29.76 | 1.40 K | $38.66 M |
| 04/10/2026 | $30.17 | $29.63 (-1.79%) | $30.17 | $29.53 | 6.72 K | $37.85 M |
| 04/09/2026 | $28.87 | $30.10 (4.26%) | $30.10 | $28.87 | 30.80 K | $38.45 M |
| 04/08/2026 | $29.43 | $29.39 (-0.14%) | $29.69 | $29.39 | 1.04 K | $37.54 M |
| 04/07/2026 | $27.56 | $27.93 (1.34%) | $27.99 | $27.56 | 5.00 K | $35.68 M |
| 04/06/2026 | $27.54 | $27.80 (0.94%) | $27.88 | $27.39 | 8.42 K | $35.51 M |
| 04/02/2026 | $26.52 | $27.43 (3.43%) | $27.43 | $26.47 | 8.32 K | $35.04 M |
| 04/01/2026 | $27.09 | $27.30 (0.78%) | $27.68 | $27.09 | 1.30 K | $34.87 M |
| 03/31/2026 | $26.37 | $26.95 (2.2%) | $26.95 | $26.05 | 4.20 K | $34.43 M |
| 03/30/2026 | $26.60 | $25.55 (-3.95%) | $26.60 | $25.55 | 8.80 K | $32.64 M |
| 03/27/2026 | $26.45 | $25.91 (-2.04%) | $26.45 | $25.91 | 642 | $33.10 M |
| 03/26/2026 | $27.07 | $26.74 (-1.22%) | $27.55 | $26.74 | 23.83 K | $34.16 M |
| 03/25/2026 | $27.27 | $27.32 (0.18%) | $27.34 | $27.23 | 2.83 K | $34.90 M |
| 03/24/2026 | $26.59 | $26.86 (1.02%) | $27.07 | $26.59 | 2.85 K | $34.31 M |
| 03/23/2026 | $26.23 | $26.55 (1.22%) | $27.17 | $25.57 | 16.90 K | $33.92 M |
| 03/20/2026 | $25.95 | $25.40 (-2.12%) | $25.95 | $25.23 | 16.23 K | $32.45 M |
| 03/19/2026 | $25.63 | $26.49 (3.36%) | $26.49 | $25.63 | 2.01 K | $33.84 M |
| 03/18/2026 | $26.64 | $26.24 (-1.5%) | $26.71 | $26.24 | 4.90 K | $33.52 M |
| 03/17/2026 | $26.68 | $26.94 (0.97%) | $26.95 | $26.68 | 516 | $34.41 M |
| 03/16/2026 | $26.67 | $26.51 (-0.6%) | $26.79 | $26.51 | 1.45 K | $33.87 M |
| 03/13/2026 | $26.32 | $26.06 (-0.99%) | $26.32 | $25.97 | 5.11 K | $33.29 M |
| 03/12/2026 | $26.73 | $26.20 (-1.98%) | $26.73 | $26.20 | 1.40 K | $33.47 M |
| 03/11/2026 | $27.06 | $27.21 (0.55%) | $27.21 | $26.82 | 1.21 K | $34.76 M |
| 03/10/2026 | $27.61 | $27.36 (-0.91%) | $27.89 | $27.36 | 5.00 K | $34.95 M |
| 03/09/2026 | $26.58 | $27.54 (3.61%) | $27.54 | $25.77 | 8.04 K | $35.18 M |
| 03/06/2026 | $27.74 | $27.31 (-1.55%) | $27.74 | $27.11 | 5.30 K | $34.89 M |
| 03/05/2026 | $29.13 | $28.67 (-1.58%) | $29.23 | $28.24 | 9.90 K | $36.62 M |
| 03/04/2026 | $29.73 | $29.70 (-0.1%) | $29.78 | $29.33 | 1.14 K | $37.94 M |
| 03/03/2026 | $28.54 | $29.39 (2.98%) | $29.50 | $28.22 | 6.94 K | $37.54 M |
| 03/02/2026 | $29.19 | $30.04 (2.91%) | $30.19 | $28.94 | 4.94 K | $38.37 M |
| 02/27/2026 | $29.54 | $29.67 (0.44%) | $29.67 | $29.43 | 2.20 K | $37.90 M |
| 02/26/2026 | $29.99 | $30.47 (1.6%) | $30.91 | $29.86 | 4.52 K | $38.92 M |
| 02/25/2026 | $30.00 | $30.12 (0.4%) | $30.12 | $29.44 | 1.94 K | $38.48 M |
| 02/24/2026 | $29.69 | $29.90 (0.71%) | $29.99 | $29.69 | 2.40 K | $38.20 M |
| 02/23/2026 | $30.23 | $29.28 (-3.14%) | $30.23 | $29.15 | 11.60 K | $37.40 M |
| 02/20/2026 | $30.04 | $30.54 (1.66%) | $30.54 | $30.04 | 2.50 K | $39.01 M |
| 02/19/2026 | $30.17 | $30.28 (0.36%) | $30.28 | $29.96 | 2.42 K | $38.68 M |
| 02/18/2026 | $30.46 | $30.47 (0.03%) | $30.76 | $30.24 | 5.50 K | $38.92 M |
| 02/17/2026 | $29.98 | $30.19 (0.7%) | $30.43 | $29.66 | 10.60 K | $38.57 M |
| 02/13/2026 | $29.40 | $30.29 (3.03%) | $30.55 | $29.40 | 13.80 K | $38.69 M |
| 02/12/2026 | $31.00 | $29.58 (-4.58%) | $31.26 | $29.24 | 7.40 K | $37.79 M |
| 02/11/2026 | $31.26 | $30.73 (-1.7%) | $31.26 | $30.64 | 3.00 K | $39.26 M |
| 02/10/2026 | $31.07 | $30.81 (-0.84%) | $31.16 | $30.81 | 8.83 K | $39.36 M |
| 02/09/2026 | $31.00 | $30.79 (-0.68%) | $31.05 | $30.79 | 9.10 K | $39.33 M |
| 02/06/2026 | $29.89 | $31.05 (3.88%) | $31.10 | $29.88 | 9.90 K | $39.67 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.
