5 DAY PERFORMANCE
+30.16%
1 MONTH PERFORMANCE
+27.21%
3 MONTH PERFORMANCE
+50.51%
6 MONTH PERFORMANCE
+11.48%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
-4.12%
ProShares UltraPro Short Dow30 -3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $22.36 | $25.11 (12.3%) | $25.14 | $22.28 | 12.97 M | $193.10 M |
| 11/04/2026 | $23.48 | $22.73 (-3.19%) | $23.59 | $22.55 | 11.18 M | $174.80 M |
| 11/03/2026 | $25.02 | $25.04 (0.08%) | $25.28 | $24.84 | 3.48 M | $192.57 M |
| 11/02/2026 | $24.46 | $24.68 (0.9%) | $24.71 | $24.06 | 4.02 M | $189.80 M |
| 10/30/2026 | $24.34 | $25.00 (2.71%) | $25.29 | $24.32 | 4.28 M | $192.26 M |
| 10/29/2026 | $24.16 | $24.17 (0.04%) | $24.45 | $24.09 | 3.03 M | $185.88 M |
| 10/28/2026 | $24.15 | $23.91 (-0.99%) | $24.16 | $23.76 | 3.66 M | $183.88 M |
| 10/27/2026 | $24.11 | $24.10 (-0.04%) | $24.31 | $23.97 | 2.30 M | $185.34 M |
| 10/26/2026 | $24.01 | $24.12 (0.46%) | $24.27 | $23.76 | 2.80 M | $185.49 M |
| 10/23/2026 | $24.16 | $24.33 (0.7%) | $24.55 | $24.02 | 6.35 M | $187.11 M |
| 10/22/2026 | $23.78 | $23.44 (-1.43%) | $23.92 | $23.37 | 5.52 M | $180.26 M |
| 10/21/2026 | $23.57 | $23.47 (-0.42%) | $24.08 | $23.45 | 7.96 M | $180.49 M |
| 10/20/2026 | $24.65 | $23.91 (-3%) | $24.73 | $23.65 | 4.73 M | $183.88 M |
| 10/19/2026 | $24.74 | $24.66 (-0.32%) | $24.83 | $24.44 | 2.95 M | $189.64 M |
| 10/16/2026 | $24.11 | $24.63 (2.16%) | $24.83 | $23.80 | 4.88 M | $189.41 M |
| 10/15/2026 | $24.80 | $24.33 (-1.9%) | $25.05 | $24.23 | 5.50 M | $187.11 M |
| 10/14/2026 | $25.16 | $25.13 (-0.12%) | $25.51 | $24.76 | 4.59 M | $193.26 M |
| 10/13/2026 | $24.10 | $25.04 (3.9%) | $25.16 | $24.08 | 4.81 M | $192.57 M |
| 10/12/2026 | $24.99 | $24.78 (-0.84%) | $24.99 | $24.67 | 1.95 M | $190.57 M |
| 10/09/2026 | $25.70 | $25.04 (-2.57%) | $25.70 | $24.90 | 3.20 M | $192.57 M |
| 10/08/2026 | $26.06 | $25.69 (-1.42%) | $26.11 | $25.66 | 3.99 M | $197.57 M |
| 10/07/2026 | $25.82 | $25.76 (-0.23%) | $26.12 | $25.62 | 4.08 M | $198.10 M |
| 10/06/2026 | $25.25 | $25.21 (-0.16%) | $25.38 | $25.00 | 2.11 M | $193.87 M |
| 10/05/2026 | $25.82 | $25.58 (-0.93%) | $26.22 | $25.40 | 3.67 M | $196.72 M |
| 10/02/2026 | $25.49 | $25.73 (0.94%) | $26.08 | $25.40 | 4.23 M | $197.87 M |
| 10/01/2026 | $25.94 | $26.07 (0.5%) | $26.66 | $25.70 | 5.28 M | $200.49 M |
| 09/30/2026 | $25.23 | $26.06 (3.29%) | $26.08 | $25.22 | 3.61 M | $200.41 M |
| 09/29/2026 | $25.27 | $25.40 (0.51%) | $25.75 | $25.20 | 4.50 M | $195.34 M |
| 09/28/2026 | $25.18 | $25.22 (0.16%) | $25.32 | $24.79 | 6.14 M | $193.95 M |
| 09/25/2026 | $25.24 | $24.71 (-2.1%) | $25.45 | $24.65 | 5.44 M | $190.03 M |
| 09/24/2026 | $25.38 | $25.39 (0.04%) | $25.73 | $25.19 | 5.60 M | $195.26 M |
| 09/23/2026 | $24.90 | $25.15 (1%) | $25.19 | $24.68 | 3.24 M | $193.41 M |
| 09/22/2026 | $24.27 | $24.89 (2.55%) | $25.11 | $24.26 | 3.52 M | $191.41 M |
| 09/21/2026 | $24.60 | $24.64 (0.16%) | $25.08 | $24.53 | 2.48 M | $189.49 M |
| 09/18/2026 | $25.10 | $25.20 (0.4%) | $25.45 | $25.03 | 3.03 M | $193.80 M |
| 09/17/2026 | $24.68 | $25.01 (1.34%) | $25.25 | $24.64 | 2.65 M | $192.34 M |
| 09/16/2026 | $24.48 | $25.44 (3.92%) | $25.85 | $24.44 | 4.85 M | $195.64 M |
| 09/15/2026 | $24.30 | $24.56 (1.07%) | $24.86 | $24.25 | 3.98 M | $188.88 M |
| 09/14/2026 | $24.10 | $24.12 (0.08%) | $24.32 | $23.81 | 5.23 M | $185.49 M |
| 09/11/2026 | $24.00 | $23.93 (-0.29%) | $24.15 | $23.71 | 6.19 M | $184.03 M |
| 09/10/2026 | $24.41 | $24.61 (0.82%) | $24.75 | $24.31 | 4.46 M | $189.26 M |
| 09/09/2026 | $23.94 | $24.14 (0.84%) | $24.27 | $23.94 | 4.44 M | $185.65 M |
| 09/08/2026 | $23.33 | $23.61 (1.2%) | $23.70 | $23.30 | 4.92 M | $181.57 M |
| 09/04/2026 | $22.69 | $22.83 (0.62%) | $22.97 | $22.55 | 4.99 M | $175.57 M |
| 09/03/2026 | $22.81 | $22.44 (-1.62%) | $22.96 | $22.35 | 4.34 M | $172.57 M |
| 09/02/2026 | $23.40 | $23.26 (-0.6%) | $23.44 | $23.05 | 2.40 M | $178.88 M |
| 09/01/2026 | $23.50 | $23.63 (0.55%) | $23.75 | $23.12 | 3.44 M | $181.72 M |
| 08/31/2026 | $22.88 | $23.13 (1.09%) | $23.23 | $22.88 | 2.06 M | $177.88 M |
| 08/28/2026 | $22.49 | $22.68 (0.84%) | $22.75 | $22.33 | 3.01 M | $174.42 M |
| 08/27/2026 | $22.82 | $22.62 (-0.88%) | $22.91 | $22.44 | 2.37 M | $173.96 M |
| 08/26/2026 | $22.60 | $22.73 (0.58%) | $22.86 | $22.52 | 2.76 M | $174.80 M |
| 08/25/2026 | $22.47 | $22.61 (0.62%) | $22.87 | $22.44 | 3.36 M | $173.88 M |
| 08/24/2026 | $23.02 | $22.79 (-1%) | $23.02 | $22.69 | 3.95 M | $175.26 M |
| 08/21/2026 | $23.26 | $22.97 (-1.25%) | $23.35 | $22.89 | 3.99 M | $176.65 M |
| 08/20/2026 | $23.28 | $23.64 (1.55%) | $23.68 | $23.09 | 3.90 M | $181.80 M |
| 08/19/2026 | $22.63 | $22.75 (0.53%) | $22.85 | $22.46 | 3.74 M | $174.96 M |
| 08/18/2026 | $22.87 | $22.92 (0.22%) | $23.04 | $22.76 | 2.89 M | $176.26 M |
| 08/17/2026 | $22.70 | $22.75 (0.22%) | $22.85 | $22.54 | 2.42 M | $174.96 M |
| 08/14/2026 | $22.36 | $22.42 (0.27%) | $22.50 | $22.24 | 2.02 M | $172.42 M |
| 08/13/2026 | $22.16 | $22.26 (0.45%) | $22.53 | $22.00 | 2.70 M | $171.19 M |
| 08/12/2026 | $22.12 | $22.34 (0.99%) | $22.38 | $22.08 | 3.02 M | $171.80 M |
| 08/11/2026 | $22.00 | $22.31 (1.41%) | $22.36 | $21.78 | 2.98 M | $171.57 M |
| 08/10/2026 | $22.13 | $22.09 (-0.18%) | $22.23 | $21.97 | 3.25 M | $169.88 M |
| 08/07/2026 | $22.13 | $22.00 (-0.59%) | $22.29 | $21.94 | 3.50 M | $169.19 M |
| 08/06/2026 | $21.50 | $22.16 (3.07%) | $22.22 | $21.41 | 6.79 M | $170.42 M |
| 08/05/2026 | $21.55 | $21.62 (0.32%) | $21.62 | $21.13 | 6.64 M | $166.27 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.
