5 DAY PERFORMANCE
+21.48%
1 MONTH PERFORMANCE
+2.14%
3 MONTH PERFORMANCE
+11.13%
6 MONTH PERFORMANCE
-14.96%
YEAR-TO-DATE PERFORMANCE
-8.01%
1 YEAR PERFORMANCE
-37.71%
ProShares UltraShort SmallCap600 -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.27 | $9.27 (0%) | $9.31 | $9.22 | 6.49 K | $1.09 M |
| 05/05/2026 | $9.39 | $9.37 (-0.21%) | $9.39 | $9.33 | 1.10 K | $1.10 M |
| 05/04/2026 | $9.50 | $9.65 (1.58%) | $9.65 | $9.49 | 6.53 K | $1.13 M |
| 05/01/2026 | $9.41 | $9.45 (0.43%) | $9.50 | $9.41 | 700 | $1.11 M |
| 04/30/2026 | $9.75 | $9.48 (-2.77%) | $9.75 | $9.48 | 500 | $1.11 M |
| 04/29/2026 | $9.74 | $9.85 (1.13%) | $9.89 | $9.71 | 6.90 K | $1.16 M |
| 04/28/2026 | $9.57 | $9.69 (1.25%) | $9.69 | $9.57 | 1.30 K | $1.14 M |
| 04/27/2026 | $9.60 | $9.59 (-0.1%) | $9.60 | $9.59 | 1.15 K | $1.12 M |
| 04/24/2026 | $9.66 | $9.61 (-0.52%) | $9.66 | $9.56 | 800 | $1.13 M |
| 04/23/2026 | $9.67 | $9.72 (0.52%) | $9.91 | $9.65 | 3.91 K | $1.14 M |
| 04/22/2026 | $9.63 | $9.72 (0.93%) | $9.72 | $9.63 | 1.02 K | $1.14 M |
| 04/21/2026 | $9.50 | $9.78 (2.95%) | $9.78 | $9.50 | 2.40 K | $1.15 M |
| 04/20/2026 | $9.65 | $9.65 (0%) | $9.65 | $9.65 | 317 | $1.13 M |
| 04/17/2026 | $9.81 | $9.73 (-0.82%) | $9.81 | $9.59 | 2.54 K | $1.14 M |
| 04/16/2026 | $10.10 | $10.16 (0.59%) | $10.21 | $10.10 | 6.40 K | $1.19 M |
| 04/15/2026 | $10.16 | $10.22 (0.59%) | $10.25 | $10.16 | 947 | $1.20 M |
| 04/14/2026 | $10.23 | $10.17 (-0.59%) | $10.29 | $10.15 | 2.94 K | $1.19 M |
| 04/13/2026 | $10.53 | $10.26 (-2.56%) | $10.53 | $10.26 | 1.00 K | $1.20 M |
| 04/10/2026 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 300 | $1.24 M |
| 04/09/2026 | $10.61 | $10.44 (-1.6%) | $10.66 | $10.40 | 2.82 K | $1.22 M |
| 04/08/2026 | $10.49 | $10.58 (0.86%) | $10.68 | $10.45 | 8.10 K | $1.24 M |
| 04/07/2026 | $11.32 | $11.17 (-1.33%) | $11.34 | $11.17 | 1.44 K | $1.31 M |
| 04/06/2026 | $11.33 | $11.24 (-0.79%) | $11.39 | $11.22 | 9.20 K | $1.32 M |
| 04/02/2026 | $11.68 | $11.35 (-2.83%) | $11.68 | $11.22 | 1.14 K | $1.33 M |
| 04/01/2026 | $11.37 | $11.39 (0.18%) | $11.39 | $11.24 | 3.21 K | $1.24 M |
| 03/31/2026 | $11.89 | $11.53 (-3.03%) | $11.92 | $11.37 | 75.30 K | $1.26 M |
| 03/30/2026 | $11.89 | $12.29 (3.36%) | $12.30 | $11.89 | 3.70 K | $1.34 M |
| 03/27/2026 | $11.88 | $12.08 (1.68%) | $12.15 | $11.88 | 61.00 K | $1.32 M |
| 03/26/2026 | $11.48 | $11.70 (1.92%) | $11.72 | $11.39 | 2.41 K | $1.29 M |
| 03/25/2026 | $11.39 | $11.45 (0.53%) | $11.56 | $11.39 | 1.40 K | $1.33 M |
| 03/24/2026 | $12.00 | $11.76 (-2%) | $12.00 | $11.64 | 9.95 K | $1.37 M |
| 03/23/2026 | $12.00 | $11.86 (-1.17%) | $12.02 | $11.55 | 5.84 K | $1.38 M |
| 03/20/2026 | $12.00 | $12.42 (3.5%) | $12.53 | $11.98 | 4.92 K | $1.33 M |
| 03/19/2026 | $12.37 | $11.93 (-3.56%) | $12.37 | $11.89 | 10.10 K | $1.28 M |
| 03/18/2026 | $11.96 | $12.05 (0.75%) | $12.05 | $11.87 | 1.40 K | $1.33 M |
| 03/17/2026 | $11.74 | $11.75 (0.09%) | $11.75 | $11.59 | 1.91 K | $1.30 M |
| 03/16/2026 | $11.99 | $11.94 (-0.42%) | $11.99 | $11.77 | 4.10 K | $1.32 M |
| 03/13/2026 | $12.20 | $12.15 (-0.41%) | $12.23 | $12.14 | 3.20 K | $1.33 M |
| 03/12/2026 | $12.00 | $12.11 (0.92%) | $12.11 | $11.93 | 3.43 K | $1.33 M |
| 03/11/2026 | $11.68 | $11.67 (-0.09%) | $11.80 | $11.67 | 3.30 K | $1.35 M |
| 03/10/2026 | $11.57 | $11.61 (0.35%) | $11.64 | $11.23 | 5.42 K | $1.35 M |
| 03/09/2026 | $12.02 | $11.48 (-4.49%) | $12.23 | $11.46 | 22.00 K | $1.33 M |
| 03/06/2026 | $11.67 | $11.62 (-0.43%) | $11.75 | $11.57 | 10.40 K | $1.33 M |
| 03/05/2026 | $10.94 | $11.10 (1.46%) | $11.27 | $10.94 | 15.71 K | $1.36 M |
| 03/04/2026 | $10.80 | $10.70 (-0.93%) | $10.80 | $10.70 | 1.63 K | $1.31 M |
| 03/03/2026 | $11.25 | $10.87 (-3.38%) | $11.30 | $10.78 | 6.71 K | $1.34 M |
| 03/02/2026 | $10.84 | $10.62 (-2.03%) | $10.84 | $10.56 | 3.61 K | $1.30 M |
| 02/27/2026 | $10.87 | $10.82 (-0.46%) | $10.87 | $10.77 | 2.20 K | $1.40 M |
| 02/26/2026 | $10.47 | $10.47 (0%) | $10.66 | $10.47 | 1.40 K | $1.35 M |
| 02/25/2026 | $10.77 | $10.59 (-1.67%) | $10.77 | $10.59 | 4.20 K | $1.39 M |
| 02/24/2026 | $10.95 | $10.66 (-2.65%) | $10.95 | $10.63 | 1.34 K | $1.40 M |
| 02/23/2026 | $10.91 | $10.89 (-0.18%) | $10.99 | $10.85 | 5.54 K | $1.43 M |
| 02/20/2026 | $10.59 | $10.48 (-1.04%) | $10.64 | $10.48 | 2.22 K | $1.40 M |
| 02/19/2026 | $10.60 | $10.57 (-0.28%) | $10.72 | $10.56 | 4.00 K | $1.41 M |
| 02/18/2026 | $10.33 | $10.51 (1.74%) | $10.56 | $10.33 | 2.43 K | $1.38 M |
| 02/17/2026 | $10.69 | $10.58 (-1.03%) | $10.69 | $10.53 | 4.50 K | $1.39 M |
| 02/13/2026 | $10.55 | $10.54 (-0.09%) | $10.55 | $10.47 | 2.40 K | $1.39 M |
| 02/12/2026 | $10.75 | $10.79 (0.37%) | $10.81 | $10.71 | 4.60 K | $1.42 M |
| 02/11/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 632 | $1.37 M |
| 02/10/2026 | $10.29 | $10.35 (0.58%) | $10.35 | $10.29 | 632 | $1.37 M |
| 02/09/2026 | $10.43 | $10.35 (-0.77%) | $10.43 | $10.30 | 931 | $1.39 M |
| 02/06/2026 | $10.47 | $10.33 (-1.34%) | $10.47 | $10.33 | 1.13 K | $1.39 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.
