5 DAY PERFORMANCE
+37.32%
1 MONTH PERFORMANCE
+37.82%
3 MONTH PERFORMANCE
+21.61%
6 MONTH PERFORMANCE
+11.13%
YEAR-TO-DATE PERFORMANCE
-8.01%
1 YEAR PERFORMANCE
-25.60%
ProShares UltraShort SmallCap600 -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.08 | $8.08 (0%) | $8.08 | $8.00 | 3.21 K | |
| 08/06/2026 | $8.06 | $8.07 (0.12%) | $8.07 | $8.06 | 743 | $946.65 K |
| 08/05/2026 | $7.92 | $7.94 (0.25%) | $7.94 | $7.92 | 744 | $931.40 K |
| 08/04/2026 | $7.93 | $7.81 (-1.51%) | $7.93 | $7.79 | 1.43 K | $916.15 K |
| 08/03/2026 | $8.14 | $8.07 (-0.86%) | $8.14 | $8.07 | 529 | $946.65 K |
| 07/31/2026 | $8.55 | $8.36 (-2.22%) | $8.59 | $8.36 | 3.90 K | $980.67 K |
| 07/30/2026 | $8.49 | $8.35 (-1.65%) | $8.49 | $8.35 | 436 | $979.50 K |
| 07/29/2026 | $8.41 | $8.50 (1.07%) | $8.50 | $8.41 | 300 | $997.09 K |
| 07/28/2026 | $8.39 | $8.25 (-1.67%) | $8.39 | $8.25 | 6.61 K | $967.77 K |
| 07/27/2026 | $8.45 | $8.37 (-0.95%) | $8.45 | $8.37 | 1.90 K | $981.84 K |
| 07/24/2026 | $8.35 | $8.45 (1.2%) | $8.45 | $8.35 | 441 | $991.23 K |
| 07/23/2026 | $8.54 | $8.43 (-1.29%) | $8.54 | $8.43 | 12.40 K | $988.88 K |
| 07/22/2026 | $8.28 | $8.31 (0.36%) | $8.34 | $8.28 | 700 | $974.80 K |
| 07/21/2026 | $8.25 | $8.20 (-0.61%) | $8.25 | $8.20 | 1.00 K | $961.90 K |
| 07/20/2026 | $8.39 | $8.39 (0%) | $8.39 | $8.39 | 100 | $984.19 K |
| 07/17/2026 | $8.29 | $8.27 (-0.24%) | $8.29 | $8.27 | 549 | $970.11 K |
| 07/16/2026 | $8.19 | $8.15 (-0.49%) | $8.19 | $8.15 | 3.61 K | $956.04 K |
| 07/15/2026 | $8.30 | $8.27 (-0.36%) | $8.30 | $8.27 | 300 | $970.11 K |
| 07/14/2026 | $8.35 | $8.35 (0%) | $8.35 | $8.35 | 100 | $979.50 K |
| 07/13/2026 | $8.41 | $8.41 (0%) | $8.41 | $8.41 | 100 | $986.54 K |
| 07/10/2026 | $8.35 | $8.33 (-0.24%) | $8.36 | $8.29 | 6.65 K | $977.15 K |
| 07/09/2026 | $8.32 | $8.33 (0.12%) | $8.33 | $8.32 | 424 | $977.15 K |
| 07/08/2026 | $8.48 | $8.51 (0.35%) | $8.61 | $8.44 | 11.30 K | $998.27 K |
| 07/07/2026 | $8.27 | $8.33 (0.73%) | $8.33 | $8.27 | 427 | $977.15 K |
| 07/06/2026 | $8.18 | $8.18 (0%) | $8.18 | $8.13 | 715 | $959.55 K |
| 07/02/2026 | $8.03 | $8.23 (2.49%) | $8.23 | $8.03 | 441 | $965.42 K |
| 07/01/2026 | $8.00 | $8.06 (0.75%) | $8.06 | $7.93 | 1.04 K | $945.48 K |
| 06/30/2026 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 100 | $938.44 K |
| 06/29/2026 | $8.20 | $8.13 (-0.85%) | $8.20 | $8.13 | 343 | $953.69 K |
| 06/26/2026 | $8.27 | $8.09 (-2.18%) | $8.27 | $8.09 | 400 | $949.00 K |
| 06/25/2026 | $8.23 | $8.25 (0.24%) | $8.25 | $8.23 | 200 | $967.77 K |
| 06/24/2026 | $8.55 | $8.46 (-1.05%) | $8.55 | $8.46 | 2.10 K | $992.40 K |
| 06/23/2026 | $8.95 | $8.72 (-2.57%) | $8.95 | $8.69 | 900 | $1.02 M |
| 06/22/2026 | $8.66 | $8.66 (0%) | $8.66 | $8.66 | 201 | $1.02 M |
| 06/18/2026 | $8.77 | $8.71 (-0.68%) | $8.77 | $8.63 | 1.40 K | $1.02 M |
| 06/17/2026 | $8.74 | $8.99 (2.86%) | $8.99 | $8.74 | 1.50 K | $1.05 M |
| 06/16/2026 | $8.63 | $8.78 (1.74%) | $8.78 | $8.63 | 2.03 K | $1.03 M |
| 06/15/2026 | $8.68 | $8.68 (0%) | $8.68 | $8.68 | 247 | $1.02 M |
| 06/12/2026 | $8.67 | $8.67 (0%) | $8.67 | $8.67 | 126 | $1.02 M |
| 06/11/2026 | $9.20 | $8.86 (-3.7%) | $9.22 | $8.86 | 2.74 K | $1.04 M |
| 06/10/2026 | $9.27 | $9.27 (0%) | $9.27 | $9.27 | 300 | $1.09 M |
| 06/09/2026 | $9.31 | $9.16 (-1.61%) | $9.52 | $9.16 | 400 | $1.07 M |
| 06/08/2026 | $9.33 | $9.32 (-0.11%) | $9.33 | $9.32 | 2.03 K | $1.09 M |
| 06/05/2026 | $9.17 | $9.43 (2.84%) | $9.43 | $9.14 | 1.23 K | $1.11 M |
| 06/04/2026 | $9.11 | $9.10 (-0.11%) | $9.13 | $9.09 | 1.30 K | $1.07 M |
| 06/03/2026 | $9.35 | $9.34 (-0.11%) | $9.38 | $9.34 | 3.70 K | $1.10 M |
| 06/02/2026 | $9.17 | $9.21 (0.44%) | $9.27 | $9.17 | 4.65 K | $1.08 M |
| 06/01/2026 | $9.49 | $9.37 (-1.26%) | $9.50 | $9.36 | 800 | $1.10 M |
| 05/29/2026 | $9.29 | $9.34 (0.54%) | $9.34 | $9.17 | 1.23 K | $1.10 M |
| 05/28/2026 | $9.30 | $9.20 (-1.08%) | $9.30 | $9.14 | 1.40 K | $1.08 M |
| 05/27/2026 | $9.15 | $9.18 (0.33%) | $9.19 | $9.15 | 500 | $1.08 M |
| 05/26/2026 | $9.30 | $9.19 (-1.18%) | $9.30 | $9.19 | 1.70 K | $1.07 M |
| 05/22/2026 | $9.49 | $9.49 (0%) | $9.49 | $9.49 | 100 | $1.11 M |
| 05/21/2026 | $9.74 | $9.63 (-1.13%) | $9.74 | $9.63 | 844 | $1.13 M |
| 05/20/2026 | $10.00 | $9.71 (-2.9%) | $10.00 | $9.68 | 9.00 K | $1.14 M |
| 05/19/2026 | $10.13 | $10.09 (-0.39%) | $10.13 | $10.09 | 1.41 K | $1.18 M |
| 05/18/2026 | $9.77 | $9.92 (1.54%) | $9.97 | $9.77 | 8.10 K | $1.16 M |
| 05/15/2026 | $9.89 | $9.96 (0.71%) | $9.96 | $9.89 | 200 | $1.16 M |
| 05/14/2026 | $9.67 | $9.66 (-0.1%) | $9.67 | $9.58 | 322 | $1.13 M |
| 05/13/2026 | $9.78 | $9.78 (0%) | $9.82 | $9.78 | 800 | $1.14 M |
| 05/12/2026 | $9.77 | $9.68 (-0.92%) | $9.89 | $9.66 | 4.43 K | $1.13 M |
| 05/11/2026 | $9.35 | $9.49 (1.5%) | $9.49 | $9.35 | 234 | $1.10 M |
| 05/08/2026 | $9.42 | $9.34 (-0.85%) | $9.42 | $9.32 | 600 | $1.09 M |
| 05/07/2026 | $9.33 | $9.44 (1.18%) | $9.44 | $9.33 | 109 | $1.10 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.
