5 DAY PERFORMANCE
-42.55%
1 MONTH PERFORMANCE
-42.89%
3 MONTH PERFORMANCE
-39.37%
6 MONTH PERFORMANCE
-43.11%
YEAR-TO-DATE PERFORMANCE
-50.77%
1 YEAR PERFORMANCE
-52.47%
ProShares Short SmallCap600 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.36 | $23.85 (2.12%) | $23.85 | $23.36 | 2.09 K | $3.86 M |
| 11/04/2026 | $22.79 | $22.99 (0.88%) | $23.00 | $22.77 | 1.50 K | $3.72 M |
| 11/03/2026 | $23.20 | $23.29 (0.39%) | $23.29 | $23.20 | 1.80 K | $3.77 M |
| 11/02/2026 | $23.22 | $23.23 (0.04%) | $23.23 | $23.22 | 400 | $3.76 M |
| 10/30/2026 | $23.35 | $23.43 (0.34%) | $23.59 | $23.21 | 3.60 K | $3.79 M |
| 10/29/2026 | $23.08 | $23.14 (0.26%) | $23.28 | $23.08 | 1.30 K | $3.74 M |
| 10/28/2026 | $23.46 | $23.51 (0.21%) | $23.56 | $23.46 | 2.90 K | $3.80 M |
| 10/27/2026 | $23.47 | $23.50 (0.13%) | $23.50 | $23.47 | 1.12 K | $3.80 M |
| 10/26/2026 | $23.68 | $23.63 (-0.21%) | $23.68 | $23.55 | 1.60 K | $3.82 M |
| 10/23/2026 | $23.84 | $23.73 (-0.46%) | $23.92 | $23.73 | 400 | $3.84 M |
| 10/22/2026 | $23.89 | $23.66 (-0.96%) | $23.89 | $23.66 | 1.40 K | $3.83 M |
| 10/21/2026 | $23.76 | $23.81 (0.21%) | $23.81 | $23.73 | 931 | $3.85 M |
| 10/20/2026 | $23.72 | $23.82 (0.42%) | $23.82 | $23.72 | 2.03 K | $3.85 M |
| 10/19/2026 | $24.05 | $24.14 (0.37%) | $24.14 | $24.04 | 3.70 K | $3.91 M |
| 10/16/2026 | $23.86 | $24.12 (1.09%) | $24.16 | $23.86 | 448 | $3.90 M |
| 10/15/2026 | $23.96 | $23.88 (-0.33%) | $23.96 | $23.88 | 600 | $3.86 M |
| 10/14/2026 | $24.08 | $24.23 (0.62%) | $24.34 | $24.08 | 2.64 K | $3.92 M |
| 10/13/2026 | $23.82 | $23.82 (0%) | $23.82 | $23.82 | 1.32 K | $3.85 M |
| 10/12/2026 | $23.90 | $23.84 (-0.25%) | $23.90 | $23.84 | 1.32 K | $3.86 M |
| 10/09/2026 | $23.78 | $23.84 (0.25%) | $23.88 | $23.78 | 1.21 K | $3.54 M |
| 10/08/2026 | $23.91 | $23.84 (-0.29%) | $24.09 | $23.84 | 3.43 K | $3.54 M |
| 10/07/2026 | $23.82 | $23.89 (0.29%) | $23.97 | $23.82 | 1.50 K | $3.54 M |
| 10/06/2026 | $23.37 | $23.57 (0.86%) | $23.57 | $23.37 | 628 | $3.50 M |
| 10/05/2026 | $23.60 | $23.55 (-0.21%) | $23.60 | $23.43 | 1.72 K | $3.49 M |
| 10/02/2026 | $23.58 | $23.62 (0.17%) | $23.62 | $23.58 | 2.11 K | $3.50 M |
| 10/01/2026 | $24.26 | $23.89 (-1.53%) | $24.26 | $23.89 | 4.01 K | $3.54 M |
| 09/30/2026 | $23.99 | $24.02 (0.13%) | $24.02 | $23.99 | 740 | $3.56 M |
| 09/29/2026 | $23.80 | $23.90 (0.42%) | $23.96 | $23.80 | 3.10 K | $3.55 M |
| 09/28/2026 | $23.85 | $23.81 (-0.17%) | $23.94 | $23.74 | 6.63 K | $3.53 M |
| 09/25/2026 | $23.63 | $23.62 (-0.04%) | $23.66 | $23.61 | 9.80 K | $3.50 M |
| 09/24/2026 | $23.76 | $23.71 (-0.21%) | $23.82 | $23.65 | 4.01 K | $3.52 M |
| 09/23/2026 | $23.64 | $23.65 (0.04%) | $23.65 | $23.60 | 1.12 K | $3.51 M |
| 09/22/2026 | $23.56 | $23.57 (0.04%) | $23.57 | $23.51 | 6.00 K | $3.50 M |
| 09/21/2026 | $23.64 | $23.62 (-0.08%) | $23.65 | $23.56 | 4.10 K | $3.50 M |
| 09/18/2026 | $23.53 | $23.72 (0.81%) | $23.80 | $23.53 | 900 | $3.52 M |
| 09/17/2026 | $23.49 | $23.57 (0.34%) | $23.57 | $23.46 | 931 | $3.50 M |
| 09/16/2026 | $23.46 | $23.58 (0.51%) | $23.75 | $23.46 | 1.61 K | $3.50 M |
| 09/15/2026 | $23.51 | $23.52 (0.04%) | $23.57 | $23.46 | 2.63 K | $3.49 M |
| 09/14/2026 | $23.39 | $23.36 (-0.13%) | $23.39 | $23.30 | 1.01 K | $3.46 M |
| 09/11/2026 | $23.15 | $23.20 (0.22%) | $23.24 | $23.15 | 500 | $3.44 M |
| 09/10/2026 | $23.31 | $23.33 (0.09%) | $23.35 | $23.31 | 1.10 K | $3.46 M |
| 09/09/2026 | $23.00 | $23.12 (0.52%) | $23.13 | $23.00 | 836 | $3.43 M |
| 09/08/2026 | $22.61 | $22.88 (1.19%) | $22.88 | $22.61 | 700 | $3.39 M |
| 09/04/2026 | $22.68 | $22.68 (0%) | $22.68 | $22.68 | 100 | $3.36 M |
| 09/03/2026 | $22.73 | $22.76 (0.13%) | $22.76 | $22.73 | 344 | $3.38 M |
| 09/02/2026 | $23.08 | $22.84 (-1.04%) | $23.08 | $22.83 | 824 | $3.39 M |
| 09/01/2026 | $22.97 | $23.09 (0.52%) | $23.09 | $22.94 | 1.40 K | $3.42 M |
| 08/31/2026 | $22.80 | $22.80 (0%) | $22.88 | $22.80 | 500 | $3.38 M |
| 08/28/2026 | $22.65 | $22.63 (-0.09%) | $22.65 | $22.56 | 1.80 K | $3.36 M |
| 08/27/2026 | $22.40 | $22.44 (0.18%) | $22.44 | $22.40 | 300 | $3.33 M |
| 08/26/2026 | $22.44 | $22.44 (0%) | $22.44 | $22.44 | 381 | $3.33 M |
| 08/25/2026 | $22.48 | $22.44 (-0.18%) | $22.48 | $22.44 | 400 | $3.33 M |
| 08/24/2026 | $22.30 | $22.43 (0.58%) | $22.43 | $22.30 | 743 | $3.33 M |
| 08/21/2026 | $22.50 | $22.33 (-0.76%) | $22.50 | $22.32 | 700 | $3.31 M |
| 08/20/2026 | $22.48 | $22.48 (0%) | $22.48 | $22.48 | 200 | $3.33 M |
| 08/19/2026 | $22.15 | $22.25 (0.45%) | $22.25 | $22.15 | 4.22 K | $3.30 M |
| 08/18/2026 | $22.15 | $22.27 (0.54%) | $22.27 | $22.15 | 902 | $3.30 M |
| 08/17/2026 | $21.90 | $21.94 (0.18%) | $21.94 | $21.90 | 1.11 K | $3.25 M |
| 08/14/2026 | $21.89 | $21.83 (-0.27%) | $21.93 | $21.82 | 1.90 K | $3.24 M |
| 08/13/2026 | $21.96 | $22.00 (0.18%) | $22.07 | $21.96 | 7.14 K | $3.26 M |
| 08/12/2026 | $22.04 | $22.04 (0%) | $22.04 | $22.04 | 100 | $3.27 M |
| 08/11/2026 | $22.13 | $22.13 (0%) | $22.13 | $22.13 | 100 | $3.28 M |
| 08/10/2026 | $22.02 | $22.20 (0.82%) | $22.20 | $22.02 | 400 | $3.29 M |
| 08/07/2026 | $22.04 | $22.05 (0.05%) | $22.05 | $22.04 | 138 | $3.27 M |
| 08/06/2026 | $21.93 | $22.20 (1.23%) | $22.20 | $21.93 | 1.70 K | $3.29 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.
