5 DAY PERFORMANCE
+31.80%
1 MONTH PERFORMANCE
+20.97%
3 MONTH PERFORMANCE
-3.20%
6 MONTH PERFORMANCE
-5.59%
YEAR-TO-DATE PERFORMANCE
-8.01%
1 YEAR PERFORMANCE
-29.96%
ProShares UltraShort SmallCap600 -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.66 | $8.66 (0%) | $8.66 | $8.66 | 201 | $1.01 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 |
| 05/06/2026 | $9.27 | $9.24 (-0.32%) | $9.31 | $9.22 | 6.50 K | $1.07 M |
| 05/05/2026 | $9.39 | $9.37 (-0.21%) | $9.39 | $9.33 | 1.10 K | $1.09 M |
| 05/04/2026 | $9.50 | $9.65 (1.58%) | $9.65 | $9.49 | 6.53 K | $1.12 M |
| 05/01/2026 | $9.41 | $9.45 (0.43%) | $9.50 | $9.41 | 700 | $1.10 M |
| 04/30/2026 | $9.75 | $9.48 (-2.77%) | $9.75 | $9.48 | 500 | $1.10 M |
| 04/29/2026 | $9.74 | $9.85 (1.13%) | $9.89 | $9.71 | 6.90 K | $1.14 M |
| 04/28/2026 | $9.57 | $9.69 (1.25%) | $9.69 | $9.57 | 1.30 K | $1.12 M |
| 04/27/2026 | $9.60 | $9.59 (-0.1%) | $9.60 | $9.59 | 1.15 K | $1.11 M |
| 04/24/2026 | $9.66 | $9.61 (-0.52%) | $9.66 | $9.56 | 800 | $1.11 M |
| 04/23/2026 | $9.67 | $9.72 (0.52%) | $9.91 | $9.65 | 3.91 K | $1.12 M |
| 04/22/2026 | $9.63 | $9.72 (0.93%) | $9.72 | $9.63 | 1.02 K | $1.12 M |
| 04/21/2026 | $9.50 | $9.78 (2.95%) | $9.78 | $9.50 | 2.40 K | $1.13 M |
| 04/20/2026 | $9.65 | $9.65 (0%) | $9.65 | $9.65 | 317 | $1.11 M |
| 04/17/2026 | $9.81 | $9.73 (-0.82%) | $9.81 | $9.59 | 2.54 K | $1.12 M |
| 04/16/2026 | $10.10 | $10.16 (0.59%) | $10.21 | $10.10 | 6.40 K | $1.17 M |
| 04/15/2026 | $10.16 | $10.22 (0.59%) | $10.25 | $10.16 | 947 | $1.18 M |
| 04/14/2026 | $10.23 | $10.17 (-0.59%) | $10.29 | $10.15 | 2.94 K | $1.17 M |
| 04/13/2026 | $10.53 | $10.26 (-2.56%) | $10.53 | $10.26 | 1.00 K | $1.18 M |
| 04/10/2026 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 300 | $1.21 M |
| 04/09/2026 | $10.61 | $10.44 (-1.6%) | $10.66 | $10.40 | 2.82 K | $1.20 M |
| 04/08/2026 | $10.49 | $10.58 (0.86%) | $10.68 | $10.45 | 8.10 K | $1.22 M |
| 04/07/2026 | $11.32 | $11.17 (-1.33%) | $11.34 | $11.17 | 1.44 K | $1.28 M |
| 04/06/2026 | $11.33 | $11.24 (-0.79%) | $11.39 | $11.22 | 9.20 K | $1.29 M |
| 04/02/2026 | $11.68 | $11.35 (-2.83%) | $11.68 | $11.22 | 1.14 K | $1.30 M |
| 04/01/2026 | $11.37 | $11.39 (0.18%) | $11.39 | $11.24 | 3.21 K | $1.30 M |
| 03/31/2026 | $11.89 | $11.53 (-3.03%) | $11.92 | $11.37 | 75.30 K | $1.32 M |
| 03/30/2026 | $11.89 | $12.29 (3.36%) | $12.30 | $11.89 | 3.70 K | $1.40 M |
| 03/27/2026 | $11.88 | $12.08 (1.68%) | $12.15 | $11.88 | 61.00 K | $1.38 M |
| 03/26/2026 | $11.48 | $11.70 (1.92%) | $11.72 | $11.39 | 2.41 K | $1.34 M |
| 03/25/2026 | $11.39 | $11.45 (0.53%) | $11.56 | $11.39 | 1.40 K | $1.31 M |
| 03/24/2026 | $12.00 | $11.76 (-2%) | $12.00 | $11.64 | 9.95 K | $1.34 M |
| 03/23/2026 | $12.00 | $11.86 (-1.17%) | $12.02 | $11.55 | 5.84 K | $1.35 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.
