5 DAY PERFORMANCE
+12.35%
1 MONTH PERFORMANCE
+3.54%
3 MONTH PERFORMANCE
+8.29%
6 MONTH PERFORMANCE
-4.94%
YEAR-TO-DATE PERFORMANCE
-1.54%
1 YEAR PERFORMANCE
-17.42%
ProShares Short SmallCap600 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.81 | $11.80 (-0.08%) | $11.89 | $11.80 | 18.35 K | $4.47 M |
| 05/05/2026 | $11.91 | $11.92 (0.08%) | $11.96 | $11.88 | 5.91 K | $4.52 M |
| 05/04/2026 | $12.10 | $12.09 (-0.08%) | $12.12 | $12.09 | 700 | $4.58 M |
| 05/01/2026 | $11.99 | $11.98 (-0.08%) | $11.99 | $11.94 | 2.70 K | $4.54 M |
| 04/30/2026 | $12.12 | $12.00 (-0.99%) | $12.12 | $11.97 | 600 | $4.55 M |
| 04/29/2026 | $12.12 | $12.21 (0.74%) | $12.21 | $12.12 | 244 | $4.57 M |
| 04/28/2026 | $12.08 | $12.12 (0.33%) | $12.12 | $12.08 | 600 | $4.54 M |
| 04/27/2026 | $12.00 | $12.05 (0.42%) | $12.05 | $12.00 | 1.20 K | $4.51 M |
| 04/24/2026 | $12.10 | $12.07 (-0.25%) | $12.10 | $12.05 | 1.90 K | $4.54 M |
| 04/23/2026 | $12.07 | $12.14 (0.58%) | $12.18 | $12.07 | 1.20 K | $4.57 M |
| 04/22/2026 | $12.10 | $12.14 (0.33%) | $12.14 | $12.10 | 3.00 K | $4.54 M |
| 04/21/2026 | $12.00 | $12.17 (1.42%) | $12.17 | $12.00 | 6.05 K | $4.55 M |
| 04/20/2026 | $12.06 | $12.08 (0.17%) | $12.08 | $12.06 | 3.13 K | $4.52 M |
| 04/17/2026 | $12.20 | $12.14 (-0.49%) | $12.26 | $12.01 | 2.44 K | $4.54 M |
| 04/16/2026 | $12.38 | $12.39 (0.08%) | $12.39 | $12.38 | 700 | $4.53 M |
| 04/15/2026 | $12.44 | $12.43 (-0.08%) | $12.47 | $12.43 | 3.20 K | $4.55 M |
| 04/14/2026 | $12.35 | $12.40 (0.4%) | $12.41 | $12.35 | 3.83 K | $4.54 M |
| 04/13/2026 | $12.62 | $12.47 (-1.19%) | $12.67 | $12.47 | 4.60 K | $4.56 M |
| 04/10/2026 | $12.61 | $12.62 (0.08%) | $12.62 | $12.61 | 1.45 K | $4.56 M |
| 04/09/2026 | $12.63 | $12.55 (-0.63%) | $12.63 | $12.52 | 5.80 K | $4.53 M |
| 04/08/2026 | $12.66 | $12.67 (0.08%) | $12.71 | $12.53 | 14.61 K | $4.58 M |
| 04/07/2026 | $13.03 | $13.00 (-0.23%) | $13.08 | $12.97 | 3.20 K | $4.70 M |
| 04/06/2026 | $13.01 | $13.00 (-0.08%) | $13.06 | $12.98 | 62.55 K | $4.70 M |
| 04/02/2026 | $13.28 | $13.11 (-1.28%) | $13.28 | $13.09 | 12.11 K | $5.43 M |
| 04/01/2026 | $13.07 | $13.16 (0.69%) | $13.16 | $13.01 | 12.60 K | $5.45 M |
| 03/31/2026 | $13.30 | $13.20 (-0.75%) | $13.47 | $13.20 | 24.80 K | $5.46 M |
| 03/30/2026 | $13.44 | $13.61 (1.26%) | $13.64 | $13.37 | 77.50 K | $5.63 M |
| 03/27/2026 | $13.37 | $13.47 (0.75%) | $13.51 | $13.36 | 11.35 K | $5.58 M |
| 03/26/2026 | $13.32 | $13.31 (-0.08%) | $13.32 | $13.12 | 5.05 K | $5.51 M |
| 03/25/2026 | $13.09 | $13.16 (0.53%) | $13.22 | $13.08 | 22.20 K | $5.45 M |
| 03/24/2026 | $13.51 | $13.33 (-1.33%) | $13.51 | $13.24 | 46.20 K | $5.52 M |
| 03/23/2026 | $13.29 | $13.39 (0.75%) | $13.52 | $13.18 | 6.31 K | $5.54 M |
| 03/20/2026 | $13.50 | $13.70 (1.48%) | $13.78 | $13.47 | 11.60 K | $5.67 M |
| 03/19/2026 | $13.59 | $13.40 (-1.4%) | $13.59 | $13.37 | 30.72 K | $5.55 M |
| 03/18/2026 | $13.40 | $13.47 (0.52%) | $13.47 | $13.40 | 31.54 K | $5.58 M |
| 03/17/2026 | $13.30 | $13.34 (0.3%) | $13.35 | $13.24 | 3.90 K | $5.52 M |
| 03/16/2026 | $13.47 | $13.46 (-0.07%) | $13.47 | $13.27 | 41.34 K | $5.57 M |
| 03/13/2026 | $13.46 | $13.53 (0.52%) | $13.58 | $13.46 | 3.83 K | $5.60 M |
| 03/12/2026 | $13.46 | $13.55 (0.67%) | $13.55 | $13.38 | 7.81 K | $5.61 M |
| 03/11/2026 | $13.36 | $13.26 (-0.75%) | $13.37 | $13.26 | 4.12 K | $5.49 M |
| 03/10/2026 | $13.28 | $13.24 (-0.3%) | $13.28 | $13.24 | 847 | $5.48 M |
| 03/09/2026 | $13.50 | $13.18 (-2.37%) | $13.61 | $13.18 | 3.00 K | $5.46 M |
| 03/06/2026 | $13.30 | $13.24 (-0.45%) | $13.30 | $13.19 | 3.22 K | $5.48 M |
| 03/05/2026 | $12.72 | $12.93 (1.65%) | $13.03 | $12.72 | 81.94 K | $5.35 M |
| 03/04/2026 | $12.69 | $12.67 (-0.16%) | $12.74 | $12.63 | 9.90 K | $5.24 M |
| 03/03/2026 | $12.80 | $12.74 (-0.47%) | $13.01 | $12.69 | 19.60 K | $5.27 M |
| 03/02/2026 | $12.96 | $12.60 (-2.78%) | $12.96 | $12.56 | 4.60 K | $5.22 M |
| 02/27/2026 | $12.73 | $12.67 (-0.47%) | $12.77 | $12.67 | 11.90 K | $5.24 M |
| 02/26/2026 | $12.53 | $12.52 (-0.08%) | $12.67 | $12.51 | 27.63 K | $5.15 M |
| 02/25/2026 | $12.64 | $12.60 (-0.32%) | $12.70 | $12.60 | 1.70 K | $5.18 M |
| 02/24/2026 | $12.63 | $12.66 (0.24%) | $12.66 | $12.63 | 310 | $5.25 M |
| 02/23/2026 | $12.63 | $12.73 (0.79%) | $12.85 | $12.63 | 21.50 K | $5.28 M |
| 02/20/2026 | $12.61 | $12.53 (-0.63%) | $12.65 | $12.50 | 7.30 K | $5.23 M |
| 02/19/2026 | $12.59 | $12.59 (0%) | $12.63 | $12.56 | 12.00 K | $5.26 M |
| 02/18/2026 | $12.44 | $12.54 (0.8%) | $12.55 | $12.44 | 2.24 K | $5.21 M |
| 02/17/2026 | $12.60 | $12.57 (-0.24%) | $12.68 | $12.53 | 4.00 K | $5.22 M |
| 02/13/2026 | $12.77 | $12.57 (-1.57%) | $12.77 | $12.49 | 7.43 K | $5.23 M |
| 02/12/2026 | $12.43 | $12.70 (2.17%) | $12.78 | $12.43 | 14.90 K | $5.32 M |
| 02/11/2026 | $12.41 | $12.49 (0.64%) | $12.50 | $12.41 | 2.05 K | $5.23 M |
| 02/10/2026 | $12.40 | $12.44 (0.32%) | $12.44 | $12.38 | 1.95 K | $5.21 M |
| 02/09/2026 | $12.47 | $12.44 (-0.24%) | $12.49 | $12.40 | 5.24 K | $5.21 M |
| 02/06/2026 | $12.55 | $12.43 (-0.96%) | $12.56 | $12.43 | 12.90 K | $5.22 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.
