5 DAY PERFORMANCE
-42.92%
1 MONTH PERFORMANCE
-39.72%
3 MONTH PERFORMANCE
-41.45%
6 MONTH PERFORMANCE
-50.88%
YEAR-TO-DATE PERFORMANCE
-50.77%
1 YEAR PERFORMANCE
-51.72%
ProShares Short SmallCap600 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
