5 DAY PERFORMANCE
-47.53%
1 MONTH PERFORMANCE
-54.93%
3 MONTH PERFORMANCE
-66.58%
6 MONTH PERFORMANCE
-66.46%
YEAR-TO-DATE PERFORMANCE
-86.44%
1 YEAR PERFORMANCE
-84.85%
ProShares UltraShort Bloomberg Crude Oil -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $20.43 | $20.47 (0.22%) | $20.82 | $20.37 | 6.25 M | $511.66 M |
| 09/18/2026 | $20.20 | $19.99 (-1.04%) | $20.25 | $19.94 | 4.19 M | $499.06 M |
| 09/17/2026 | $20.38 | $20.30 (-0.39%) | $20.43 | $20.06 | 4.55 M | $506.80 M |
| 09/16/2026 | $19.87 | $20.28 (2.06%) | $20.54 | $19.87 | 9.14 M | $506.30 M |
| 09/15/2026 | $19.91 | $19.66 (-1.26%) | $19.91 | $19.48 | 11.63 M | $490.82 M |
| 09/14/2026 | $20.24 | $20.40 (0.79%) | $20.81 | $20.10 | 7.86 M | $509.29 M |
| 09/11/2026 | $20.98 | $20.61 (-1.76%) | $21.08 | $20.60 | 8.36 M | $514.53 M |
| 09/10/2026 | $20.63 | $20.33 (-1.45%) | $21.03 | $20.06 | 14.28 M | $507.54 M |
| 09/09/2026 | $21.40 | $21.21 (-0.89%) | $21.57 | $21.18 | 6.89 M | $529.51 M |
| 09/08/2026 | $21.89 | $21.57 (-1.46%) | $22.05 | $21.50 | 7.78 M | $538.50 M |
| 09/04/2026 | $22.72 | $22.44 (-1.23%) | $23.22 | $22.24 | 4.80 M | $560.22 M |
| 09/03/2026 | $22.82 | $22.81 (-0.04%) | $22.96 | $22.51 | 4.12 M | $569.46 M |
| 09/02/2026 | $22.79 | $22.54 (-1.1%) | $23.00 | $22.36 | 5.45 M | $562.72 M |
| 09/01/2026 | $23.34 | $22.50 (-3.6%) | $23.62 | $22.45 | 10.40 M | $561.72 M |
| 08/31/2026 | $24.08 | $23.97 (-0.46%) | $24.24 | $23.71 | 4.59 M | $598.42 M |
| 08/28/2026 | $25.62 | $25.15 (-1.83%) | $25.69 | $25.09 | 1.76 M | $627.88 M |
| 08/27/2026 | $25.56 | $25.09 (-1.84%) | $25.86 | $24.66 | 2.86 M | $626.38 M |
| 08/26/2026 | $26.10 | $25.64 (-1.76%) | $26.15 | $24.89 | 3.27 M | $640.11 M |
| 08/25/2026 | $25.40 | $25.97 (2.24%) | $25.99 | $25.08 | 4.82 M | $648.35 M |
| 08/24/2026 | $24.00 | $24.33 (1.37%) | $24.67 | $23.95 | 2.72 M | $607.41 M |
| 08/21/2026 | $23.49 | $23.61 (0.51%) | $23.74 | $23.38 | 3.10 M | $558.08 M |
| 08/20/2026 | $23.70 | $23.74 (0.17%) | $24.09 | $23.56 | 3.90 M | $561.15 M |
| 08/19/2026 | $24.34 | $24.58 (0.99%) | $24.71 | $23.91 | 2.63 M | $581.01 M |
| 08/18/2026 | $24.14 | $24.36 (0.91%) | $24.50 | $23.94 | 3.35 M | $575.81 M |
| 08/17/2026 | $25.75 | $24.59 (-4.5%) | $25.89 | $24.42 | 4.81 M | $581.24 M |
| 08/14/2026 | $26.61 | $26.05 (-2.1%) | $26.79 | $25.94 | 2.11 M | $615.75 M |
| 08/13/2026 | $26.67 | $26.51 (-0.6%) | $27.11 | $25.93 | 3.68 M | $588.20 M |
| 08/12/2026 | $26.22 | $25.90 (-1.22%) | $26.44 | $25.80 | 2.89 M | $574.66 M |
| 08/11/2026 | $26.74 | $25.83 (-3.4%) | $26.80 | $25.79 | 3.51 M | $573.11 M |
| 08/10/2026 | $27.72 | $26.20 (-5.48%) | $27.72 | $25.90 | 5.73 M | $581.32 M |
| 08/07/2026 | $29.70 | $29.41 (-0.98%) | $29.77 | $28.63 | 2.32 M | $652.54 M |
| 08/06/2026 | $30.32 | $29.31 (-3.33%) | $30.40 | $29.04 | 5.16 M | $607.83 M |
| 08/05/2026 | $30.36 | $30.91 (1.81%) | $31.27 | $30.36 | 4.32 M | $641.01 M |
| 08/04/2026 | $30.35 | $30.57 (0.72%) | $31.00 | $30.08 | 5.80 M | $633.96 M |
| 08/03/2026 | $29.10 | $28.96 (-0.48%) | $29.43 | $28.73 | 3.95 M | $600.57 M |
| 07/31/2026 | $26.82 | $27.15 (1.23%) | $27.42 | $26.64 | 3.31 M | $563.04 M |
| 07/30/2026 | $27.55 | $27.43 (-0.44%) | $27.62 | $27.18 | 4.32 M | $529.08 M |
| 07/29/2026 | $27.34 | $26.46 (-3.22%) | $27.36 | $26.33 | 5.42 M | $510.37 M |
| 07/28/2026 | $28.46 | $29.59 (3.97%) | $30.01 | $28.29 | 7.41 M | $570.74 M |
| 07/27/2026 | $27.24 | $28.05 (2.97%) | $28.07 | $27.20 | 6.35 M | $541.04 M |
| 07/24/2026 | $25.63 | $25.58 (-0.2%) | $26.19 | $25.52 | 3.24 M | $493.40 M |
| 07/23/2026 | $25.15 | $25.40 (0.99%) | $25.51 | $24.59 | 8.50 M | $453.10 M |
| 07/22/2026 | $26.45 | $26.37 (-0.3%) | $26.69 | $26.20 | 3.59 M | $470.41 M |
| 07/21/2026 | $26.63 | $26.74 (0.41%) | $26.94 | $26.38 | 3.17 M | $477.01 M |
| 07/20/2026 | $27.74 | $27.17 (-2.05%) | $27.82 | $26.88 | 3.30 M | $484.68 M |
| 07/17/2026 | $27.59 | $27.47 (-0.43%) | $27.98 | $27.03 | 3.14 M | $490.03 M |
| 07/16/2026 | $28.19 | $28.83 (2.27%) | $29.04 | $28.11 | 2.13 M | $472.50 M |
| 07/15/2026 | $28.11 | $28.29 (0.64%) | $29.14 | $28.09 | 3.42 M | $463.65 M |
| 07/14/2026 | $29.03 | $28.72 (-1.07%) | $29.84 | $28.60 | 3.54 M | $470.69 M |
| 07/13/2026 | $31.73 | $29.10 (-8.29%) | $31.83 | $28.63 | 7.90 M | $476.92 M |
| 07/10/2026 | $33.10 | $33.15 (0.15%) | $33.85 | $32.41 | 3.07 M | $543.30 M |
| 07/09/2026 | $32.40 | $33.14 (2.28%) | $33.41 | $32.37 | 2.93 M | $495.09 M |
| 07/08/2026 | $31.90 | $31.67 (-0.72%) | $32.45 | $30.73 | 6.92 M | $473.13 M |
| 07/07/2026 | $34.78 | $33.30 (-4.26%) | $34.89 | $32.91 | 5.02 M | $497.48 M |
| 07/06/2026 | $35.37 | $35.25 (-0.34%) | $35.72 | $35.13 | 2.07 M | $526.61 M |
| 07/02/2026 | $36.33 | $35.62 (-1.95%) | $36.58 | $35.36 | 2.66 M | $480.50 M |
| 07/01/2026 | $35.57 | $36.13 (1.57%) | $36.26 | $35.29 | 3.15 M | $487.38 M |
| 06/30/2026 | $34.13 | $35.02 (2.61%) | $35.64 | $34.13 | 2.76 M | $472.41 M |
| 06/29/2026 | $34.96 | $34.83 (-0.37%) | $35.19 | $34.41 | 3.13 M | $469.85 M |
| 06/26/2026 | $35.67 | $35.60 (-0.2%) | $36.42 | $35.50 | 7.44 M | $480.23 M |
| 06/25/2026 | $35.40 | $33.78 (-4.58%) | $35.49 | $33.41 | 6.25 M | $406.71 M |
| 06/24/2026 | $35.18 | $35.44 (0.74%) | $35.71 | $34.88 | 10.65 M | $426.70 M |
| 06/23/2026 | $33.38 | $33.15 (-0.69%) | $33.67 | $33.01 | 4.33 M | $399.13 M |
| 06/22/2026 | $32.51 | $32.72 (0.65%) | $33.27 | $32.50 | 5.66 M | $393.95 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.
