5 DAY PERFORMANCE
-41.45%
1 MONTH PERFORMANCE
-43.87%
3 MONTH PERFORMANCE
-49.74%
6 MONTH PERFORMANCE
-49.89%
YEAR-TO-DATE PERFORMANCE
-50.77%
1 YEAR PERFORMANCE
-56.52%
ProShares Short SmallCap600 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $23.62 | $23.66 (0.17%) | $23.78 | $23.58 | 9.50 K | $2.06 M |
| 05/05/2026 | $23.82 | $23.84 (0.08%) | $23.92 | $23.76 | 2.96 K | $2.07 M |
| 05/04/2026 | $24.20 | $24.18 (-0.08%) | $24.24 | $24.18 | 350 | $2.10 M |
| 05/01/2026 | $23.98 | $23.96 (-0.08%) | $23.98 | $23.88 | 1.35 K | $2.08 M |
| 04/30/2026 | $24.24 | $24.00 (-0.99%) | $24.24 | $23.94 | 300 | $2.08 M |
| 04/29/2026 | $24.24 | $24.42 (0.74%) | $24.42 | $24.24 | 122 | $2.12 M |
| 04/28/2026 | $24.16 | $24.24 (0.33%) | $24.24 | $24.16 | 300 | $2.10 M |
| 04/27/2026 | $24.00 | $24.10 (0.42%) | $24.10 | $24.00 | 600 | $2.09 M |
| 04/24/2026 | $24.20 | $24.14 (-0.25%) | $24.20 | $24.10 | 951 | $2.09 M |
| 04/23/2026 | $24.14 | $24.28 (0.58%) | $24.36 | $24.14 | 600 | $2.10 M |
| 04/22/2026 | $24.20 | $24.28 (0.33%) | $24.28 | $24.20 | 1.50 K | $2.10 M |
| 04/21/2026 | $24.00 | $24.34 (1.42%) | $24.34 | $24.00 | 3.02 K | $2.11 M |
| 04/20/2026 | $24.12 | $24.16 (0.17%) | $24.16 | $24.12 | 1.57 K | $2.09 M |
| 04/17/2026 | $24.40 | $24.28 (-0.49%) | $24.52 | $24.02 | 1.22 K | $2.10 M |
| 04/16/2026 | $24.76 | $24.78 (0.08%) | $24.78 | $24.76 | 350 | $2.15 M |
| 04/15/2026 | $24.88 | $24.86 (-0.08%) | $24.94 | $24.86 | 1.60 K | $2.15 M |
| 04/14/2026 | $24.70 | $24.80 (0.4%) | $24.82 | $24.70 | 1.92 K | $2.15 M |
| 04/13/2026 | $25.24 | $24.94 (-1.19%) | $25.34 | $24.94 | 2.30 K | $2.16 M |
| 04/10/2026 | $25.22 | $25.24 (0.08%) | $25.24 | $25.22 | 724 | $2.18 M |
| 04/09/2026 | $25.26 | $25.10 (-0.63%) | $25.26 | $25.04 | 2.90 K | $2.17 M |
| 04/08/2026 | $25.32 | $25.34 (0.08%) | $25.42 | $25.06 | 7.31 K | $2.19 M |
| 04/07/2026 | $26.06 | $26.00 (-0.23%) | $26.16 | $25.94 | 1.60 K | $2.25 M |
| 04/06/2026 | $26.02 | $26.00 (-0.08%) | $26.12 | $25.96 | 31.27 K | $2.25 M |
| 04/02/2026 | $26.56 | $26.22 (-1.28%) | $26.56 | $26.18 | 6.05 K | $2.26 M |
| 04/01/2026 | $26.14 | $26.32 (0.69%) | $26.32 | $26.02 | 6.30 K | $2.27 M |
| 03/31/2026 | $26.60 | $26.40 (-0.75%) | $26.94 | $26.40 | 12.40 K | $2.28 M |
| 03/30/2026 | $26.88 | $27.22 (1.26%) | $27.28 | $26.74 | 38.75 K | $2.35 M |
| 03/27/2026 | $26.74 | $26.94 (0.75%) | $27.02 | $26.72 | 5.68 K | $2.32 M |
| 03/26/2026 | $26.64 | $26.62 (-0.08%) | $26.64 | $26.24 | 2.52 K | $2.30 M |
| 03/25/2026 | $26.18 | $26.32 (0.53%) | $26.44 | $26.16 | 11.10 K | $2.27 M |
| 03/24/2026 | $27.02 | $26.66 (-1.33%) | $27.02 | $26.48 | 23.10 K | $2.30 M |
| 03/23/2026 | $26.58 | $26.78 (0.75%) | $27.04 | $26.36 | 3.16 K | $2.31 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.
