5 DAY PERFORMANCE
-40.34%
1 MONTH PERFORMANCE
-40.12%
3 MONTH PERFORMANCE
-43.78%
6 MONTH PERFORMANCE
-45.86%
YEAR-TO-DATE PERFORMANCE
-50.77%
1 YEAR PERFORMANCE
-55.04%
ProShares Short SmallCap600 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $22.05 | $22.04 (-0.05%) | $22.05 | $22.04 | 135 | $3.27 M |
| 08/06/2026 | $21.93 | $22.20 (1.23%) | $22.20 | $21.93 | 1.70 K | $3.29 M |
| 08/05/2026 | $22.01 | $22.01 (0%) | $22.01 | $22.01 | 100 | $3.26 M |
| 08/04/2026 | $22.06 | $21.82 (-1.09%) | $22.06 | $21.76 | 1.20 K | $3.24 M |
| 08/03/2026 | $22.17 | $22.19 (0.09%) | $22.32 | $22.17 | 1.14 K | $3.29 M |
| 07/31/2026 | $22.73 | $22.56 (-0.75%) | $22.73 | $22.56 | 241 | $3.35 M |
| 07/30/2026 | $22.67 | $22.55 (-0.53%) | $22.67 | $22.52 | 1.60 K | $3.32 M |
| 07/29/2026 | $22.74 | $22.74 (0%) | $22.74 | $22.74 | 120 | $3.35 M |
| 07/28/2026 | $22.65 | $22.42 (-1.02%) | $22.65 | $22.42 | 400 | $3.30 M |
| 07/27/2026 | $22.61 | $22.55 (-0.27%) | $22.61 | $22.42 | 1.20 K | $3.32 M |
| 07/24/2026 | $22.65 | $22.65 (0%) | $22.65 | $22.65 | 100 | $3.35 M |
| 07/23/2026 | $22.57 | $22.67 (0.44%) | $22.79 | $22.57 | 4.21 K | $3.38 M |
| 07/22/2026 | $22.43 | $22.50 (0.31%) | $22.50 | $22.43 | 144 | $3.35 M |
| 07/21/2026 | $22.33 | $22.35 (0.09%) | $22.35 | $22.33 | 400 | $3.33 M |
| 07/20/2026 | $22.59 | $22.59 (0%) | $22.59 | $22.59 | 100 | $3.36 M |
| 07/17/2026 | $22.45 | $22.45 (0%) | $22.45 | $22.45 | 100 | $3.35 M |
| 07/16/2026 | $22.29 | $22.29 (0%) | $22.29 | $22.29 | 100 | $3.31 M |
| 07/15/2026 | $22.52 | $22.43 (-0.4%) | $22.52 | $22.43 | 200 | $3.33 M |
| 07/14/2026 | $22.57 | $22.53 (-0.18%) | $22.57 | $22.51 | 1.02 K | $3.35 M |
| 07/13/2026 | $22.56 | $22.58 (0.09%) | $22.58 | $22.51 | 400 | $3.35 M |
| 07/10/2026 | $22.47 | $22.45 (-0.09%) | $22.47 | $22.40 | 3.40 K | $3.34 M |
| 07/09/2026 | $22.51 | $22.51 (0%) | $22.51 | $22.51 | 300 | $3.35 M |
| 07/08/2026 | $22.60 | $22.78 (0.8%) | $22.85 | $22.60 | 641 | $3.42 M |
| 07/07/2026 | $22.38 | $22.48 (0.45%) | $22.48 | $22.37 | 3.30 K | $3.38 M |
| 07/06/2026 | $22.19 | $22.30 (0.5%) | $22.30 | $22.17 | 600 | $3.35 M |
| 07/02/2026 | $22.00 | $22.36 (1.64%) | $22.52 | $21.97 | 900 | $3.62 M |
| 07/01/2026 | $21.98 | $22.14 (0.73%) | $22.14 | $21.91 | 300 | $3.61 M |
| 06/30/2026 | $22.05 | $22.05 (0%) | $22.05 | $22.05 | 600 | $3.59 M |
| 06/29/2026 | $22.33 | $22.22 (-0.49%) | $22.34 | $22.22 | 707 | $3.62 M |
| 06/26/2026 | $22.16 | $22.16 (0%) | $22.16 | $22.16 | 100 | $3.62 M |
| 06/25/2026 | $22.27 | $22.38 (0.49%) | $22.38 | $22.27 | 200 | $3.65 M |
| 06/24/2026 | $22.72 | $22.66 (-0.26%) | $22.72 | $22.65 | 1.10 K | $3.95 M |
| 06/23/2026 | $23.03 | $23.04 (0.04%) | $23.11 | $23.03 | 500 | $4.02 M |
| 06/22/2026 | $22.84 | $22.95 (0.48%) | $22.95 | $22.84 | 600 | $4.00 M |
| 06/18/2026 | $23.06 | $22.99 (-0.3%) | $23.06 | $22.99 | 739 | $4.01 M |
| 06/17/2026 | $23.01 | $23.43 (1.83%) | $23.46 | $22.91 | 739 | $4.08 M |
| 06/16/2026 | $22.76 | $23.09 (1.45%) | $23.09 | $22.76 | 814 | $4.03 M |
| 06/15/2026 | $22.69 | $23.00 (1.37%) | $23.00 | $22.69 | 607 | $4.01 M |
| 06/12/2026 | $22.97 | $22.95 (-0.09%) | $23.05 | $22.85 | 1.50 K | $4.00 M |
| 06/11/2026 | $23.54 | $23.19 (-1.49%) | $23.54 | $23.19 | 700 | $4.04 M |
| 06/10/2026 | $23.37 | $23.76 (1.67%) | $23.76 | $23.37 | 426 | $4.14 M |
| 06/09/2026 | $23.55 | $23.60 (0.21%) | $23.60 | $23.24 | 700 | $4.11 M |
| 06/08/2026 | $23.74 | $23.82 (0.34%) | $23.86 | $23.71 | 1.82 K | $4.15 M |
| 06/05/2026 | $23.72 | $23.95 (0.97%) | $24.05 | $23.72 | 1.60 K | $4.18 M |
| 06/04/2026 | $23.60 | $23.54 (-0.25%) | $23.60 | $23.48 | 500 | $4.10 M |
| 06/03/2026 | $23.76 | $23.84 (0.34%) | $23.84 | $23.76 | 744 | $4.16 M |
| 06/02/2026 | $23.68 | $23.65 (-0.13%) | $23.68 | $23.63 | 1.50 K | $4.12 M |
| 06/01/2026 | $23.79 | $23.85 (0.25%) | $23.93 | $23.79 | 1.50 K | $4.16 M |
| 05/29/2026 | $23.64 | $23.76 (0.51%) | $23.76 | $23.64 | 519 | $2.38 M |
| 05/28/2026 | $23.75 | $23.63 (-0.51%) | $23.75 | $23.53 | 429 | $2.06 M |
| 05/27/2026 | $23.48 | $23.56 (0.34%) | $23.68 | $23.48 | 2.57 K | $2.05 M |
| 05/26/2026 | $23.74 | $23.62 (-0.51%) | $23.74 | $23.62 | 2.00 K | $2.06 M |
| 05/22/2026 | $23.98 | $23.98 (0%) | $24.10 | $23.92 | 4.20 K | $2.09 M |
| 05/21/2026 | $24.26 | $24.22 (-0.16%) | $24.52 | $24.22 | 2.65 K | $2.11 M |
| 05/20/2026 | $24.78 | $24.28 (-2.02%) | $24.78 | $24.24 | 25.70 K | $2.11 M |
| 05/19/2026 | $24.74 | $24.78 (0.16%) | $24.90 | $24.72 | 3.20 K | $2.16 M |
| 05/18/2026 | $24.30 | $24.56 (1.07%) | $24.66 | $24.30 | 25.40 K | $2.14 M |
| 05/15/2026 | $24.46 | $24.60 (0.57%) | $24.60 | $24.46 | 550 | $2.14 M |
| 05/14/2026 | $24.14 | $24.18 (0.17%) | $24.18 | $24.02 | 2.45 K | $2.10 M |
| 05/13/2026 | $24.36 | $24.36 (0%) | $24.40 | $24.34 | 1.81 K | $2.12 M |
| 05/12/2026 | $24.42 | $24.22 (-0.82%) | $24.42 | $24.16 | 8.20 K | $2.11 M |
| 05/11/2026 | $23.78 | $23.96 (0.76%) | $24.00 | $23.78 | 2.62 K | $2.08 M |
| 05/08/2026 | $23.74 | $23.82 (0.34%) | $23.82 | $23.74 | 1.10 K | $2.07 M |
| 05/07/2026 | $23.68 | $23.94 (1.1%) | $23.94 | $23.68 | 100 | $2.08 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.
