5 DAY PERFORMANCE
+27.56%
1 MONTH PERFORMANCE
+25.74%
3 MONTH PERFORMANCE
+44.58%
6 MONTH PERFORMANCE
+22.52%
YEAR-TO-DATE PERFORMANCE
-8.01%
1 YEAR PERFORMANCE
-12.63%
ProShares UltraShort SmallCap600 -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.72 | $9.30 (6.65%) | $9.30 | $8.72 | 1.84 K | $1.09 M |
| 11/04/2026 | $8.64 | $8.64 (0%) | $8.66 | $8.64 | 645 | $1.01 M |
| 11/03/2026 | $8.89 | $8.89 (0%) | $8.89 | $8.89 | 202 | $1.04 M |
| 11/02/2026 | $8.70 | $8.84 (1.61%) | $8.84 | $8.64 | 10.10 K | $1.04 M |
| 10/30/2026 | $9.11 | $9.00 (-1.21%) | $9.12 | $9.00 | 830 | $1.06 M |
| 10/29/2026 | $8.79 | $8.79 (0%) | $8.79 | $8.79 | 117 | $1.03 M |
| 10/28/2026 | $9.11 | $9.09 (-0.22%) | $9.11 | $9.09 | 200 | $1.07 M |
| 10/27/2026 | $9.17 | $9.08 (-0.98%) | $9.22 | $9.08 | 2.10 K | $1.06 M |
| 10/26/2026 | $9.09 | $9.16 (0.77%) | $9.16 | $9.09 | 1.30 K | $1.07 M |
| 10/23/2026 | $9.40 | $9.25 (-1.6%) | $9.40 | $9.25 | 600 | $1.09 M |
| 10/22/2026 | $9.19 | $9.19 (0%) | $9.19 | $9.19 | 100 | $1.08 M |
| 10/21/2026 | $9.31 | $9.31 (0%) | $9.31 | $9.31 | 100 | $1.09 M |
| 10/20/2026 | $9.31 | $9.33 (0.21%) | $9.33 | $9.31 | 320 | $1.09 M |
| 10/19/2026 | $9.48 | $9.56 (0.84%) | $9.56 | $9.48 | 1.70 K | $1.12 M |
| 10/16/2026 | $9.31 | $9.56 (2.69%) | $9.56 | $9.29 | 1.00 K | $1.12 M |
| 10/15/2026 | $9.44 | $9.37 (-0.74%) | $9.44 | $9.37 | 704 | $1.10 M |
| 10/14/2026 | $9.57 | $9.65 (0.84%) | $9.75 | $9.57 | 2.35 K | $1.13 M |
| 10/13/2026 | $9.42 | $9.33 (-0.96%) | $9.44 | $9.33 | 3.00 K | $1.09 M |
| 10/12/2026 | $9.34 | $9.34 (0%) | $9.34 | $9.34 | 100 | $1.10 M |
| 10/09/2026 | $9.33 | $9.33 (0%) | $9.33 | $9.33 | 100 | $1.09 M |
| 10/08/2026 | $9.38 | $9.36 (-0.21%) | $9.44 | $9.36 | 800 | $1.10 M |
| 10/07/2026 | $9.39 | $9.39 (0%) | $9.39 | $9.39 | 100 | $1.10 M |
| 10/06/2026 | $9.11 | $9.15 (0.44%) | $9.16 | $9.11 | 400 | $1.07 M |
| 10/05/2026 | $9.13 | $9.13 (0%) | $9.13 | $9.13 | 300 | $1.07 M |
| 10/02/2026 | $9.20 | $9.17 (-0.33%) | $9.21 | $9.10 | 17.13 K | $1.08 M |
| 10/01/2026 | $9.40 | $9.40 (0%) | $9.40 | $9.40 | 100 | $1.10 M |
| 09/30/2026 | $9.44 | $9.50 (0.64%) | $9.50 | $9.41 | 800 | $1.11 M |
| 09/29/2026 | $9.44 | $9.40 (-0.42%) | $9.44 | $9.39 | 1.20 K | $1.10 M |
| 09/28/2026 | $9.32 | $9.34 (0.21%) | $9.39 | $9.32 | 1.30 K | $1.10 M |
| 09/25/2026 | $9.18 | $9.19 (0.11%) | $9.29 | $9.18 | 2.50 K | $1.08 M |
| 09/24/2026 | $9.30 | $9.24 (-0.65%) | $9.30 | $9.24 | 1.91 K | $1.08 M |
| 09/23/2026 | $9.21 | $9.22 (0.11%) | $9.22 | $9.21 | 234 | $1.08 M |
| 09/22/2026 | $9.05 | $9.06 (0.11%) | $9.06 | $9.05 | 205 | $1.06 M |
| 09/21/2026 | $9.11 | $9.13 (0.22%) | $9.13 | $9.07 | 2.60 K | $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 |
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.
