5 DAY PERFORMANCE
+25.74%
1 MONTH PERFORMANCE
+40.51%
3 MONTH PERFORMANCE
+31.80%
6 MONTH PERFORMANCE
-7.57%
YEAR-TO-DATE PERFORMANCE
-8.01%
1 YEAR PERFORMANCE
-12.77%
ProShares UltraShort SmallCap600 -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.13 | $9.09 (-0.44%) | $9.14 | $9.09 | 10 | $1.07 M |
| 09/18/2026 | $9.22 | $9.21 (-0.11%) | $9.26 | $9.21 | 1.72 K | $1.08 M |
| 09/17/2026 | $8.99 | $9.09 (1.11%) | $9.09 | $8.95 | 4.54 K | $1.07 M |
| 09/16/2026 | $9.10 | $9.13 (0.33%) | $9.24 | $8.89 | 2.84 K | $1.07 M |
| 09/15/2026 | $9.03 | $9.04 (0.11%) | $9.04 | $9.01 | 1.02 K | $1.06 M |
| 09/14/2026 | $8.85 | $8.94 (1.02%) | $8.94 | $8.83 | 2.90 K | $1.05 M |
| 09/11/2026 | $8.69 | $8.81 (1.38%) | $8.83 | $8.69 | 9.50 K | $1.03 M |
| 09/10/2026 | $8.86 | $8.91 (0.56%) | $8.91 | $8.85 | 5.54 K | $1.05 M |
| 09/09/2026 | $8.64 | $8.74 (1.16%) | $8.74 | $8.64 | 526 | $1.03 M |
| 09/08/2026 | $8.51 | $8.57 (0.71%) | $8.57 | $8.49 | 619 | $1.01 M |
| 09/04/2026 | $8.42 | $8.41 (-0.12%) | $8.42 | $8.41 | 300 | $986.54 K |
| 09/03/2026 | $8.45 | $8.47 (0.24%) | $8.49 | $8.45 | 1.30 K | $993.57 K |
| 09/02/2026 | $8.73 | $8.53 (-2.29%) | $8.73 | $8.48 | 2.50 K | $1.00 M |
| 09/01/2026 | $8.58 | $8.73 (1.75%) | $8.76 | $8.54 | 3.00 K | $1.02 M |
| 08/31/2026 | $8.50 | $8.50 (0%) | $8.50 | $8.50 | 200 | $997.09 K |
| 08/28/2026 | $8.16 | $8.38 (2.7%) | $8.38 | $8.16 | 200 | $983.02 K |
| 08/27/2026 | $8.25 | $8.27 (0.24%) | $8.27 | $8.25 | 900 | $970.11 K |
| 08/26/2026 | $8.23 | $8.25 (0.24%) | $8.25 | $8.22 | 1.80 K | $967.77 K |
| 08/25/2026 | $8.28 | $8.25 (-0.36%) | $8.30 | $8.25 | 2.51 K | $967.77 K |
| 08/24/2026 | $8.14 | $8.24 (1.23%) | $8.24 | $8.14 | 213 | $966.59 K |
| 08/21/2026 | $8.22 | $8.17 (-0.61%) | $8.22 | $8.17 | 919 | $958.38 K |
| 08/20/2026 | $8.29 | $8.28 (-0.12%) | $8.29 | $8.21 | 814 | $971.29 K |
| 08/19/2026 | $8.03 | $8.13 (1.25%) | $8.13 | $8.03 | 10.51 K | $953.69 K |
| 08/18/2026 | $8.01 | $8.13 (1.5%) | $8.13 | $8.01 | 821 | $953.69 K |
| 08/17/2026 | $7.88 | $7.90 (0.25%) | $7.91 | $7.88 | 705 | $926.71 K |
| 08/14/2026 | $7.87 | $7.85 (-0.25%) | $7.87 | $7.85 | 900 | $920.84 K |
| 08/13/2026 | $7.85 | $7.90 (0.64%) | $7.95 | $7.85 | 400 | $926.71 K |
| 08/12/2026 | $8.02 | $7.96 (-0.75%) | $8.02 | $7.93 | 4.20 K | $933.75 K |
| 08/11/2026 | $7.99 | $8.03 (0.5%) | $8.03 | $7.99 | 800 | $941.96 K |
| 08/10/2026 | $8.06 | $8.08 (0.25%) | $8.08 | $8.06 | 604 | $947.82 K |
| 08/07/2026 | $8.08 | $7.96 (-1.49%) | $8.08 | $7.95 | 3.73 K | $933.75 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 |
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.
