5 DAY PERFORMANCE
+58.57%
1 MONTH PERFORMANCE
+34.17%
3 MONTH PERFORMANCE
-32.96%
6 MONTH PERFORMANCE
-42.46%
YEAR-TO-DATE PERFORMANCE
-45.74%
1 YEAR PERFORMANCE
-50.60%
ProShares UltraShort Bloomberg Crude Oil -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.99 | $7.09 (1.43%) | $7.17 | $6.91 | 93.34 M | $64.01 M |
| 05/05/2026 | $6.42 | $6.35 (-1.09%) | $6.50 | $6.33 | 45.03 M | $57.49 M |
| 05/04/2026 | $6.50 | $6.17 (-5.08%) | $6.55 | $6.09 | 94.21 M | $55.86 M |
| 05/01/2026 | $6.67 | $6.71 (0.6%) | $6.98 | $6.64 | 57.65 M | $60.75 M |
| 04/30/2026 | $6.74 | $6.56 (-2.67%) | $6.75 | $6.55 | 80.56 M | $59.39 M |
| 04/29/2026 | $6.61 | $6.56 (-0.76%) | $6.70 | $6.51 | 88.93 M | $59.39 M |
| 04/28/2026 | $6.95 | $6.99 (0.58%) | $7.07 | $6.87 | 42.67 M | $63.29 M |
| 04/27/2026 | $7.23 | $7.17 (-0.83%) | $7.25 | $7.06 | 27.81 M | $64.92 M |
| 04/24/2026 | $7.36 | $7.34 (-0.27%) | $7.51 | $7.21 | 31.69 M | $66.46 M |
| 04/23/2026 | $7.42 | $7.17 (-3.37%) | $7.44 | $7.00 | 45.36 M | $64.92 M |
| 04/22/2026 | $7.70 | $7.54 (-2.08%) | $7.71 | $7.47 | 35.81 M | $68.27 M |
| 04/21/2026 | $7.94 | $7.59 (-4.41%) | $7.97 | $7.53 | 53.94 M | $68.72 M |
| 04/20/2026 | $8.09 | $8.03 (-0.74%) | $8.13 | $7.84 | 37.30 M | $72.70 M |
| 04/17/2026 | $8.55 | $8.47 (-0.94%) | $8.88 | $8.39 | 85.89 M | $76.69 M |
| 04/16/2026 | $7.76 | $7.72 (-0.52%) | $7.77 | $7.58 | 31.27 M | $69.90 M |
| 04/15/2026 | $7.87 | $7.80 (-0.89%) | $7.93 | $7.67 | 38.01 M | $70.62 M |
| 04/14/2026 | $7.66 | $7.90 (3.13%) | $7.94 | $7.64 | 44.35 M | $71.53 M |
| 04/13/2026 | $7.50 | $7.65 (2%) | $7.76 | $7.40 | 68.39 M | $69.26 M |
| 04/10/2026 | $8.11 | $8.07 (-0.49%) | $8.16 | $7.84 | 34.08 M | $73.07 M |
| 04/09/2026 | $8.05 | $8.08 (0.37%) | $8.35 | $7.87 | 48.97 M | $73.16 M |
| 04/08/2026 | $8.72 | $8.10 (-7.11%) | $8.73 | $7.98 | 81.27 M | $73.34 M |
| 04/07/2026 | $7.83 | $7.90 (0.89%) | $8.07 | $7.56 | 99.03 M | $71.53 M |
| 04/06/2026 | $8.11 | $7.93 (-2.22%) | $8.19 | $7.84 | 58.97 M | $71.80 M |
| 04/02/2026 | $7.99 | $8.21 (2.75%) | $8.68 | $7.98 | 58.17 M | $74.33 M |
| 04/01/2026 | $8.66 | $8.79 (1.5%) | $8.85 | $8.63 | 49.32 M | $79.59 M |
| 03/31/2026 | $7.77 | $8.32 (7.08%) | $8.48 | $7.76 | 48.71 M | $75.33 M |
| 03/30/2026 | $7.71 | $7.71 (0%) | $7.84 | $7.63 | 37.68 M | $69.81 M |
| 03/27/2026 | $7.87 | $7.83 (-0.51%) | $7.99 | $7.76 | 36.09 M | $70.89 M |
| 03/26/2026 | $8.07 | $8.06 (-0.12%) | $8.21 | $7.90 | 34.37 M | $72.98 M |
| 03/25/2026 | $8.69 | $8.39 (-3.45%) | $8.72 | $8.26 | 29.02 M | $75.96 M |
| 03/24/2026 | $8.19 | $8.21 (0.24%) | $8.43 | $8.04 | 42.92 M | $74.33 M |
| 03/23/2026 | $8.58 | $8.76 (2.1%) | $9.25 | $8.56 | 84.13 M | $79.31 M |
| 03/20/2026 | $8.03 | $7.93 (-1.25%) | $8.11 | $7.72 | 48.83 M | $71.80 M |
| 03/19/2026 | $8.02 | $8.15 (1.62%) | $8.37 | $7.68 | 44.76 M | $73.79 M |
| 03/18/2026 | $8.04 | $7.93 (-1.37%) | $8.25 | $7.88 | 47.26 M | $71.80 M |
| 03/17/2026 | $8.44 | $8.34 (-1.18%) | $8.61 | $8.31 | 27.90 M | $75.51 M |
| 03/16/2026 | $8.69 | $8.75 (0.69%) | $8.93 | $8.48 | 34.11 M | $79.22 M |
| 03/13/2026 | $8.80 | $8.51 (-3.3%) | $8.90 | $8.40 | 32.43 M | $77.05 M |
| 03/12/2026 | $9.00 | $8.61 (-4.33%) | $9.17 | $8.55 | 54.53 M | $77.96 M |
| 03/11/2026 | $10.19 | $9.58 (-5.99%) | $10.56 | $9.58 | 39.27 M | $86.74 M |
| 03/10/2026 | $10.22 | $10.14 (-0.78%) | $11.30 | $10.08 | 53.58 M | $91.81 M |
| 03/09/2026 | $9.41 | $10.61 (12.75%) | $11.15 | $9.00 | 103.94 M | $96.06 M |
| 03/06/2026 | $10.61 | $10.50 (-1.04%) | $10.88 | $10.40 | 42.05 M | $95.07 M |
| 03/05/2026 | $11.73 | $11.58 (-1.28%) | $11.82 | $11.34 | 17.84 M | $104.85 M |
| 03/04/2026 | $12.42 | $12.17 (-2.01%) | $12.48 | $12.11 | 8.36 M | $110.19 M |
| 03/03/2026 | $11.64 | $12.44 (6.87%) | $12.90 | $11.62 | 15.32 M | $112.63 M |
| 03/02/2026 | $12.64 | $12.91 (2.14%) | $13.32 | $12.55 | 9.32 M | $116.89 M |
| 02/27/2026 | $14.06 | $14.10 (0.28%) | $14.50 | $14.02 | 2.63 M | $127.66 M |
| 02/26/2026 | $15.22 | $14.76 (-3.02%) | $15.28 | $14.29 | 3.93 M | $133.64 M |
| 02/25/2026 | $14.56 | $14.70 (0.96%) | $14.84 | $14.55 | 1.64 M | $133.10 M |
| 02/24/2026 | $14.30 | $14.38 (0.56%) | $14.68 | $14.29 | 2.15 M | $130.20 M |
| 02/23/2026 | $14.27 | $14.42 (1.05%) | $14.57 | $14.15 | 1.32 M | $134.21 M |
| 02/20/2026 | $14.58 | $14.49 (-0.62%) | $14.69 | $14.38 | 2.09 M | $127.61 M |
| 02/19/2026 | $14.65 | $14.39 (-1.77%) | $14.88 | $14.38 | 3.60 M | $113.05 M |
| 02/18/2026 | $15.49 | $14.97 (-3.36%) | $15.49 | $14.91 | 3.27 M | $117.60 M |
| 02/17/2026 | $16.11 | $16.32 (1.3%) | $16.52 | $16.04 | 1.25 M | $128.21 M |
| 02/13/2026 | $16.12 | $16.17 (0.31%) | $16.32 | $15.96 | 1.20 M | $130.29 M |
| 02/12/2026 | $15.46 | $16.04 (3.75%) | $16.28 | $15.43 | 1.56 M | $129.24 M |
| 02/11/2026 | $14.88 | $15.14 (1.75%) | $15.34 | $14.83 | 2.44 M | $121.23 M |
| 02/10/2026 | $15.36 | $15.43 (0.46%) | $15.68 | $15.30 | 1.52 M | $123.55 M |
| 02/09/2026 | $15.93 | $15.43 (-3.14%) | $15.95 | $15.26 | 1.66 M | $121.19 M |
| 02/06/2026 | $16.22 | $15.87 (-2.16%) | $16.23 | $15.57 | 1.50 M | $116.76 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.
