5 DAY PERFORMANCE
-22.40%
1 MONTH PERFORMANCE
-21.12%
3 MONTH PERFORMANCE
-31.10%
6 MONTH PERFORMANCE
-22.77%
YEAR-TO-DATE PERFORMANCE
+0.12%
1 YEAR PERFORMANCE
+7.05%
ProShares Ultra SmallCap600 2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $34.20 | $31.93 (-6.64%) | $34.20 | $31.88 | 2.53 K | $40.79 M |
| 11/04/2026 | $34.50 | $34.51 (0.03%) | $34.76 | $34.23 | 1.50 K | $44.09 M |
| 11/03/2026 | $33.99 | $33.62 (-1.09%) | $34.39 | $33.62 | 1.21 K | $42.95 M |
| 11/02/2026 | $34.27 | $33.81 (-1.34%) | $34.48 | $33.81 | 5.51 K | $43.19 M |
| 10/30/2026 | $33.70 | $33.26 (-1.31%) | $33.70 | $32.85 | 2.40 K | $42.49 M |
| 10/29/2026 | $33.36 | $34.10 (2.22%) | $34.11 | $33.36 | 2.95 K | $43.56 M |
| 10/28/2026 | $33.31 | $33.30 (-0.03%) | $33.31 | $32.72 | 14.41 K | $42.54 M |
| 10/27/2026 | $32.66 | $33.05 (1.19%) | $33.07 | $32.66 | 5.12 K | $42.22 M |
| 10/26/2026 | $32.81 | $32.66 (-0.46%) | $32.88 | $32.66 | 1.80 K | $41.72 M |
| 10/23/2026 | $32.18 | $32.37 (0.59%) | $32.41 | $32.16 | 6.90 K | $41.35 M |
| 10/22/2026 | $32.27 | $32.56 (0.9%) | $32.57 | $32.27 | 2.20 K | $41.59 M |
| 10/21/2026 | $32.23 | $32.20 (-0.09%) | $32.23 | $32.17 | 708 | $41.13 M |
| 10/20/2026 | $31.52 | $32.12 (1.9%) | $32.23 | $31.52 | 1.14 K | $41.03 M |
| 10/19/2026 | $31.35 | $31.28 (-0.22%) | $31.38 | $31.28 | 700 | $39.96 M |
| 10/16/2026 | $31.60 | $31.37 (-0.73%) | $31.60 | $31.24 | 932 | $40.07 M |
| 10/15/2026 | $31.59 | $31.96 (1.17%) | $32.00 | $31.59 | 16.21 K | $40.83 M |
| 10/14/2026 | $31.35 | $31.03 (-1.02%) | $31.53 | $30.86 | 12.30 K | $39.64 M |
| 10/13/2026 | $32.17 | $32.17 (0%) | $32.17 | $32.17 | 122 | $41.10 M |
| 10/12/2026 | $32.26 | $32.12 (-0.43%) | $32.26 | $32.12 | 216 | $41.03 M |
| 10/09/2026 | $32.19 | $32.12 (-0.22%) | $32.19 | $32.06 | 900 | $41.03 M |
| 10/08/2026 | $31.63 | $32.04 (1.3%) | $32.04 | $31.35 | 3.20 K | $40.93 M |
| 10/07/2026 | $32.17 | $31.88 (-0.9%) | $32.17 | $31.74 | 2.45 K | $40.73 M |
| 10/06/2026 | $32.97 | $32.72 (-0.76%) | $33.02 | $32.69 | 5.85 K | $41.80 M |
| 10/05/2026 | $32.63 | $32.83 (0.61%) | $32.97 | $32.56 | 1.70 K | $41.94 M |
| 10/02/2026 | $32.77 | $32.65 (-0.37%) | $32.79 | $32.65 | 1.93 K | $41.71 M |
| 10/01/2026 | $30.99 | $31.89 (2.9%) | $32.04 | $30.84 | 2.30 K | $40.74 M |
| 09/30/2026 | $31.95 | $31.53 (-1.31%) | $31.95 | $31.53 | 5.33 K | $40.28 M |
| 09/29/2026 | $32.15 | $31.82 (-1.03%) | $32.15 | $31.59 | 4.80 K | $40.65 M |
| 09/28/2026 | $32.12 | $32.09 (-0.09%) | $32.13 | $31.85 | 2.03 K | $40.99 M |
| 09/25/2026 | $32.55 | $32.89 (1.04%) | $32.89 | $32.55 | 1.80 K | $42.02 M |
| 09/24/2026 | $32.45 | $32.34 (-0.34%) | $32.45 | $32.03 | 3.40 K | $41.31 M |
| 09/23/2026 | $32.65 | $32.55 (-0.31%) | $32.73 | $32.55 | 2.31 K | $41.58 M |
| 09/22/2026 | $33.29 | $33.27 (-0.06%) | $33.47 | $33.27 | 2.60 K | $42.50 M |
| 09/21/2026 | $33.16 | $33.10 (-0.18%) | $33.25 | $33.08 | 2.60 K | $42.28 M |
| 09/18/2026 | $32.91 | $32.92 (0.03%) | $32.98 | $32.85 | 900 | $42.05 M |
| 09/17/2026 | $33.60 | $33.29 (-0.92%) | $33.62 | $33.29 | 4.65 K | $42.53 M |
| 09/16/2026 | $33.89 | $33.24 (-1.92%) | $33.94 | $33.24 | 1.00 K | $42.46 M |
| 09/15/2026 | $33.45 | $33.43 (-0.06%) | $33.56 | $33.31 | 10.82 K | $42.71 M |
| 09/14/2026 | $33.78 | $33.86 (0.24%) | $34.12 | $33.77 | 2.80 K | $43.25 M |
| 09/11/2026 | $34.90 | $34.28 (-1.78%) | $34.90 | $34.28 | 1.41 K | $43.79 M |
| 09/10/2026 | $34.28 | $33.94 (-0.99%) | $34.28 | $33.83 | 8.61 K | $43.36 M |
| 09/09/2026 | $34.86 | $34.60 (-0.75%) | $34.86 | $34.55 | 2.21 K | $44.20 M |
| 09/08/2026 | $35.47 | $35.30 (-0.48%) | $35.47 | $35.30 | 6.34 K | $45.09 M |
| 09/04/2026 | $35.95 | $35.95 (0%) | $35.95 | $35.95 | 135 | $45.92 M |
| 09/03/2026 | $35.64 | $35.69 (0.14%) | $35.69 | $35.64 | 702 | $45.59 M |
| 09/02/2026 | $35.46 | $35.39 (-0.2%) | $35.46 | $35.39 | 1.30 K | $45.21 M |
| 09/01/2026 | $35.15 | $34.60 (-1.56%) | $35.28 | $34.57 | 8.70 K | $44.20 M |
| 08/31/2026 | $35.77 | $35.44 (-0.92%) | $35.91 | $35.37 | 4.61 K | $45.27 M |
| 08/28/2026 | $36.50 | $36.05 (-1.23%) | $36.50 | $36.05 | 4.00 K | $46.05 M |
| 08/27/2026 | $36.41 | $36.72 (0.85%) | $36.81 | $36.41 | 3.55 K | $46.91 M |
| 08/26/2026 | $36.57 | $36.65 (0.22%) | $36.65 | $36.57 | 644 | $46.82 M |
| 08/25/2026 | $36.52 | $36.68 (0.44%) | $36.68 | $36.46 | 2.34 K | $46.86 M |
| 08/24/2026 | $37.11 | $36.64 (-1.27%) | $37.11 | $36.58 | 2.90 K | $46.81 M |
| 08/21/2026 | $36.85 | $37.00 (0.41%) | $37.00 | $36.85 | 1.00 K | $47.27 M |
| 08/20/2026 | $36.70 | $36.56 (-0.38%) | $36.70 | $36.53 | 2.50 K | $46.70 M |
| 08/19/2026 | $37.44 | $37.27 (-0.45%) | $37.52 | $37.27 | 1.40 K | $47.61 M |
| 08/18/2026 | $37.58 | $37.17 (-1.09%) | $37.58 | $37.17 | 1.20 K | $47.48 M |
| 08/17/2026 | $38.41 | $38.29 (-0.31%) | $38.42 | $38.25 | 3.70 K | $48.91 M |
| 08/14/2026 | $38.16 | $38.57 (1.07%) | $38.57 | $38.16 | 1.40 K | $49.27 M |
| 08/13/2026 | $38.41 | $38.27 (-0.36%) | $38.41 | $38.09 | 2.90 K | $48.89 M |
| 08/12/2026 | $37.95 | $37.92 (-0.08%) | $38.04 | $37.80 | 2.21 K | $48.44 M |
| 08/11/2026 | $37.72 | $37.63 (-0.24%) | $37.83 | $37.63 | 1.34 K | $48.07 M |
| 08/10/2026 | $37.77 | $37.44 (-0.87%) | $37.77 | $37.44 | 2.77 K | $47.83 M |
| 08/07/2026 | $38.05 | $37.88 (-0.45%) | $38.05 | $37.44 | 6.52 K | $48.39 M |
| 08/06/2026 | $37.49 | $37.46 (-0.08%) | $37.96 | $37.46 | 3.22 K | $47.85 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.
