5 DAY PERFORMANCE
-60.81%
1 MONTH PERFORMANCE
-68.05%
3 MONTH PERFORMANCE
-61.95%
6 MONTH PERFORMANCE
-83.24%
YEAR-TO-DATE PERFORMANCE
-86.44%
1 YEAR PERFORMANCE
-84.91%
ProShares UltraShort Bloomberg Crude Oil -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $29.70 | $28.90 (-2.69%) | $29.77 | $28.81 | 867.97 K | |
| 08/06/2026 | $30.32 | $29.31 (-3.33%) | $30.40 | $29.04 | 5.16 M | $66.34 M |
| 08/05/2026 | $30.36 | $30.91 (1.81%) | $31.27 | $30.36 | 4.32 M | $69.97 M |
| 08/04/2026 | $30.35 | $30.57 (0.72%) | $31.00 | $30.08 | 5.80 M | $69.20 M |
| 08/03/2026 | $29.10 | $28.96 (-0.48%) | $29.43 | $28.73 | 3.95 M | $65.55 M |
| 07/31/2026 | $26.82 | $27.15 (1.23%) | $27.42 | $26.64 | 3.31 M | $61.45 M |
| 07/30/2026 | $27.55 | $27.43 (-0.44%) | $27.62 | $27.18 | 4.32 M | $62.09 M |
| 07/29/2026 | $27.34 | $26.46 (-3.22%) | $27.36 | $26.33 | 5.42 M | $59.89 M |
| 07/28/2026 | $28.46 | $29.59 (3.97%) | $30.01 | $28.29 | 7.41 M | $66.98 M |
| 07/27/2026 | $27.24 | $28.05 (2.97%) | $28.07 | $27.20 | 6.35 M | $63.49 M |
| 07/24/2026 | $25.63 | $25.58 (-0.2%) | $26.19 | $25.52 | 3.24 M | $57.90 M |
| 07/23/2026 | $25.15 | $25.40 (0.99%) | $25.51 | $24.59 | 8.50 M | $57.49 M |
| 07/22/2026 | $26.45 | $26.37 (-0.3%) | $26.69 | $26.20 | 3.59 M | $59.69 M |
| 07/21/2026 | $26.63 | $26.74 (0.41%) | $26.94 | $26.38 | 3.17 M | $60.53 M |
| 07/20/2026 | $27.74 | $27.17 (-2.05%) | $27.82 | $26.88 | 3.30 M | $61.50 M |
| 07/17/2026 | $27.59 | $27.47 (-0.43%) | $27.98 | $27.03 | 3.14 M | $62.18 M |
| 07/16/2026 | $28.19 | $28.83 (2.27%) | $29.04 | $28.11 | 2.13 M | $65.26 M |
| 07/15/2026 | $28.11 | $28.29 (0.64%) | $29.14 | $28.09 | 3.42 M | $64.04 M |
| 07/14/2026 | $29.03 | $28.72 (-1.07%) | $29.84 | $28.60 | 3.54 M | $65.01 M |
| 07/13/2026 | $31.73 | $29.10 (-8.29%) | $31.83 | $28.63 | 7.90 M | $65.87 M |
| 07/10/2026 | $33.10 | $33.15 (0.15%) | $33.85 | $32.41 | 3.07 M | $75.04 M |
| 07/09/2026 | $32.40 | $33.14 (2.28%) | $33.41 | $32.37 | 2.93 M | $75.01 M |
| 07/08/2026 | $31.90 | $31.67 (-0.72%) | $32.45 | $30.73 | 6.92 M | $71.69 M |
| 07/07/2026 | $34.78 | $33.30 (-4.26%) | $34.89 | $32.91 | 5.02 M | $75.38 M |
| 07/06/2026 | $35.37 | $35.25 (-0.34%) | $35.72 | $35.13 | 2.07 M | $79.79 M |
| 07/02/2026 | $36.33 | $35.62 (-1.95%) | $36.58 | $35.36 | 2.66 M | $80.63 M |
| 07/01/2026 | $35.57 | $36.13 (1.57%) | $36.26 | $35.29 | 3.15 M | $81.78 M |
| 06/30/2026 | $34.13 | $35.02 (2.61%) | $35.64 | $34.13 | 2.76 M | $79.27 M |
| 06/29/2026 | $34.96 | $34.83 (-0.37%) | $35.19 | $34.41 | 3.13 M | $78.84 M |
| 06/26/2026 | $35.67 | $35.60 (-0.2%) | $36.42 | $35.50 | 7.44 M | $80.58 M |
| 06/25/2026 | $35.40 | $33.78 (-4.58%) | $35.49 | $33.41 | 6.25 M | $76.46 M |
| 06/24/2026 | $35.18 | $35.44 (0.74%) | $35.71 | $34.88 | 10.65 M | $80.22 M |
| 06/23/2026 | $33.38 | $33.15 (-0.69%) | $33.67 | $33.01 | 4.33 M | $75.04 M |
| 06/22/2026 | $32.51 | $32.72 (0.65%) | $33.27 | $32.50 | 5.66 M | $74.06 M |
| 06/18/2026 | $32.68 | $31.84 (-2.57%) | $33.55 | $31.54 | 8.99 M | $72.07 M |
| 06/17/2026 | $31.16 | $31.87 (2.28%) | $31.89 | $29.64 | 8.46 M | $72.14 M |
| 06/16/2026 | $30.84 | $31.15 (1.01%) | $31.90 | $30.55 | 9.20 M | $70.51 M |
| 06/15/2026 | $29.63 | $29.43 (-0.67%) | $30.02 | $29.33 | 8.57 M | $66.62 M |
| 06/12/2026 | $27.34 | $28.03 (2.52%) | $28.05 | $26.55 | 11.05 M | $63.45 M |
| 06/11/2026 | $25.15 | $26.58 (5.69%) | $26.80 | $24.65 | 12.81 M | $60.16 M |
| 06/10/2026 | $25.70 | $25.23 (-1.83%) | $25.79 | $24.68 | 6.28 M | $57.11 M |
| 06/09/2026 | $26.17 | $26.18 (0.04%) | $27.10 | $25.71 | 10.93 M | $59.26 M |
| 06/08/2026 | $25.77 | $25.34 (-1.67%) | $26.01 | $25.19 | 4.28 M | $57.36 M |
| 06/05/2026 | $26.13 | $26.48 (1.34%) | $26.84 | $26.13 | 6.66 M | $59.94 M |
| 06/04/2026 | $25.69 | $25.69 (0%) | $26.06 | $25.63 | 4.58 M | $58.15 M |
| 06/03/2026 | $24.94 | $24.69 (-1%) | $25.09 | $24.46 | 19.55 M | $55.89 M |
| 06/02/2026 | $26.10 | $25.40 (-2.68%) | $26.18 | $25.38 | 15.79 M | $57.49 M |
| 06/01/2026 | $25.85 | $26.09 (0.93%) | $26.65 | $25.15 | 10.26 M | $59.06 M |
| 05/29/2026 | $27.52 | $27.49 (-0.11%) | $28.14 | $27.11 | 11.72 M | $23.61 M |
| 05/28/2026 | $26.59 | $26.91 (1.2%) | $28.40 | $26.47 | 11.31 M | $15.23 M |
| 05/27/2026 | $27.64 | $27.48 (-0.58%) | $27.92 | $26.96 | 15.51 M | $15.55 M |
| 05/26/2026 | $26.36 | $26.60 (0.91%) | $26.64 | $25.80 | 28.49 M | $15.05 M |
| 05/22/2026 | $25.08 | $25.44 (1.44%) | $26.16 | $24.52 | 12.71 M | $14.40 M |
| 05/21/2026 | $23.48 | $24.96 (6.3%) | $25.60 | $23.20 | 17.56 M | $14.07 M |
| 05/20/2026 | $23.76 | $24.92 (4.88%) | $25.72 | $23.60 | 16.03 M | $14.05 M |
| 05/19/2026 | $23.00 | $23.32 (1.39%) | $23.76 | $22.92 | 12.30 M | $13.15 M |
| 05/18/2026 | $24.32 | $23.92 (-1.64%) | $24.52 | $22.84 | 18.11 M | $13.48 M |
| 05/15/2026 | $24.56 | $24.12 (-1.79%) | $24.72 | $24.08 | 11.04 M | $13.60 M |
| 05/14/2026 | $25.80 | $25.24 (-2.17%) | $25.92 | $25.20 | 10.86 M | $14.17 M |
| 05/13/2026 | $24.80 | $25.20 (1.61%) | $25.60 | $24.60 | 14.36 M | $14.15 M |
| 05/12/2026 | $24.44 | $24.44 (0%) | $24.84 | $24.24 | 13.76 M | $13.72 M |
| 05/11/2026 | $26.68 | $25.64 (-3.9%) | $26.88 | $25.40 | 14.39 M | $14.40 M |
| 05/08/2026 | $28.40 | $27.64 (-2.68%) | $28.48 | $27.20 | 12.68 M | $15.52 M |
| 05/07/2026 | $29.72 | $27.96 (-5.92%) | $30.08 | $27.64 | 24.20 M | $15.64 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.
