5 DAY PERFORMANCE
+28.21%
1 MONTH PERFORMANCE
+20.34%
3 MONTH PERFORMANCE
-9.16%
6 MONTH PERFORMANCE
+2.97%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
-29.80%
ProShares UltraPro Short Dow30 -3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $25.47 | $25.15 (-1.26%) | $25.77 | $25.05 | 1.86 M | |
| 06/22/2026 | $25.21 | $25.18 (-0.12%) | $25.31 | $24.90 | 2.29 M | $175.19 M |
| 06/18/2026 | $24.95 | $25.38 (1.72%) | $25.40 | $24.82 | 2.74 M | $176.58 M |
| 06/17/2026 | $24.76 | $25.45 (2.79%) | $25.59 | $24.32 | 7.47 M | $177.07 M |
| 06/16/2026 | $24.86 | $24.70 (-0.64%) | $24.91 | $24.44 | 4.04 M | $171.85 M |
| 06/15/2026 | $25.01 | $25.13 (0.48%) | $25.22 | $24.77 | 3.38 M | $179.55 M |
| 06/12/2026 | $25.96 | $25.95 (-0.04%) | $26.50 | $25.60 | 6.18 M | $176.73 M |
| 06/11/2026 | $27.53 | $26.49 (-3.78%) | $27.77 | $26.24 | 7.26 M | $180.41 M |
| 06/10/2026 | $26.87 | $27.99 (4.17%) | $28.00 | $26.67 | 7.16 M | $190.63 M |
| 06/09/2026 | $26.23 | $26.54 (1.18%) | $27.55 | $25.90 | 8.32 M | $180.75 M |
| 06/08/2026 | $26.34 | $26.63 (1.1%) | $26.71 | $25.87 | 3.63 M | $177.32 M |
| 06/05/2026 | $25.31 | $26.49 (4.66%) | $26.62 | $25.30 | 6.62 M | $176.48 M |
| 06/04/2026 | $25.93 | $25.44 (-1.89%) | $26.06 | $25.29 | 6.38 M | $169.48 M |
| 06/03/2026 | $26.31 | $26.75 (1.67%) | $26.80 | $26.07 | 3.59 M | $178.21 M |
| 06/02/2026 | $26.65 | $25.87 (-2.93%) | $26.65 | $25.80 | 3.05 M | $172.35 M |
| 06/01/2026 | $26.50 | $26.27 (-0.87%) | $26.75 | $26.20 | 4.84 M | $182.42 M |
| 05/29/2026 | $26.81 | $26.37 (-1.64%) | $26.91 | $26.27 | 4.48 M | $178.22 M |
| 05/28/2026 | $27.18 | $26.91 (-0.99%) | $27.46 | $26.73 | 3.61 M | $181.87 M |
| 05/27/2026 | $27.09 | $26.94 (-0.55%) | $27.11 | $26.64 | 4.14 M | $182.07 M |
| 05/26/2026 | $26.82 | $27.19 (1.38%) | $27.39 | $26.71 | 2.68 M | $183.76 M |
| 05/22/2026 | $26.91 | $27.04 (0.48%) | $27.11 | $26.61 | 4.59 M | $182.75 M |
| 05/21/2026 | $28.22 | $27.50 (-2.55%) | $28.48 | $27.34 | 6.10 M | $184.14 M |
| 05/20/2026 | $28.74 | $27.97 (-2.68%) | $29.33 | $27.84 | 6.35 M | $187.29 M |
| 05/19/2026 | $28.92 | $29.06 (0.48%) | $29.29 | $28.65 | 5.48 M | $194.59 M |
| 05/18/2026 | $28.76 | $28.51 (-0.87%) | $29.12 | $28.41 | 6.79 M | $190.90 M |
| 05/15/2026 | $28.45 | $28.79 (1.2%) | $28.85 | $28.41 | 3.91 M | $192.78 M |
| 05/14/2026 | $27.81 | $27.92 (0.4%) | $28.24 | $27.68 | 4.18 M | $185.21 M |
| 05/13/2026 | $28.67 | $28.53 (-0.49%) | $28.96 | $28.45 | 3.89 M | $189.26 M |
| 05/12/2026 | $28.63 | $28.37 (-0.91%) | $29.19 | $28.29 | 5.67 M | $188.20 M |
| 05/11/2026 | $28.73 | $28.49 (-0.84%) | $28.92 | $28.38 | 4.79 M | $188.99 M |
| 05/08/2026 | $28.27 | $28.67 (1.41%) | $28.88 | $28.25 | 4.34 M | $190.19 M |
| 05/07/2026 | $27.90 | $28.66 (2.72%) | $28.86 | $27.78 | 5.66 M | $188.33 M |
| 05/06/2026 | $28.49 | $28.13 (-1.26%) | $28.50 | $27.95 | 4.55 M | $184.85 M |
| 05/05/2026 | $29.40 | $29.19 (-0.71%) | $29.74 | $29.08 | 3.73 M | $191.82 M |
| 05/04/2026 | $29.13 | $29.80 (2.3%) | $29.91 | $28.97 | 5.70 M | $195.82 M |
| 05/01/2026 | $28.20 | $28.84 (2.27%) | $28.85 | $28.00 | 4.52 M | $189.52 M |
| 04/30/2026 | $29.57 | $28.54 (-3.48%) | $29.68 | $28.37 | 5.88 M | $185.76 M |
| 04/29/2026 | $29.56 | $29.97 (1.39%) | $30.29 | $29.49 | 4.01 M | $195.07 M |
| 04/28/2026 | $29.11 | $29.48 (1.27%) | $29.60 | $29.05 | 4.11 M | $191.88 M |
| 04/27/2026 | $29.44 | $29.40 (-0.14%) | $29.67 | $29.09 | 3.10 M | $191.36 M |
| 04/24/2026 | $29.15 | $29.32 (0.58%) | $29.57 | $29.09 | 3.94 M | $190.84 M |
| 04/23/2026 | $29.22 | $29.15 (-0.24%) | $29.92 | $28.77 | 7.89 M | $187.92 M |
| 04/22/2026 | $28.71 | $28.83 (0.42%) | $29.09 | $28.57 | 4.24 M | $185.85 M |
| 04/21/2026 | $28.39 | $29.40 (3.56%) | $29.59 | $28.19 | 7.89 M | $189.53 M |
| 04/20/2026 | $29.03 | $28.88 (-0.52%) | $29.25 | $28.81 | 3.95 M | $186.17 M |
| 04/17/2026 | $29.57 | $28.89 (-2.3%) | $29.60 | $28.37 | 8.45 M | $186.24 M |
| 04/16/2026 | $30.48 | $30.51 (0.1%) | $30.95 | $30.31 | 4.60 M | $194.78 M |
| 04/15/2026 | $30.35 | $30.70 (1.15%) | $31.02 | $30.24 | 3.30 M | $195.99 M |
| 04/14/2026 | $31.11 | $30.52 (-1.9%) | $31.22 | $30.43 | 4.39 M | $194.84 M |
| 04/13/2026 | $32.35 | $31.16 (-3.68%) | $32.54 | $31.13 | 6.07 M | $198.93 M |
| 04/10/2026 | $31.16 | $31.72 (1.8%) | $31.84 | $31.10 | 3.85 M | $202.50 M |
| 04/09/2026 | $32.05 | $31.17 (-2.75%) | $32.13 | $30.90 | 6.24 M | $197.05 M |
| 04/08/2026 | $31.78 | $31.72 (-0.19%) | $32.50 | $31.47 | 8.81 M | $200.52 M |
| 04/07/2026 | $34.70 | $34.63 (-0.2%) | $35.49 | $34.55 | 8.16 M | $218.92 M |
| 04/06/2026 | $35.05 | $34.42 (-1.8%) | $35.18 | $34.38 | 4.28 M | $217.59 M |
| 04/02/2026 | $35.91 | $34.82 (-3.04%) | $36.19 | $34.25 | 9.21 M | $217.95 M |
| 04/01/2026 | $34.53 | $34.65 (0.35%) | $34.89 | $34.12 | 6.95 M | $216.89 M |
| 03/31/2026 | $36.78 | $35.21 (-4.27%) | $37.32 | $35.03 | 14.12 M | $220.39 M |
| 03/30/2026 | $37.07 | $37.96 (2.4%) | $38.37 | $36.93 | 9.24 M | $237.60 M |
| 03/27/2026 | $36.72 | $38.11 (3.79%) | $38.33 | $36.68 | 8.82 M | $238.54 M |
| 03/26/2026 | $35.68 | $36.18 (1.4%) | $36.28 | $34.82 | 9.92 M | $224.21 M |
| 03/25/2026 | $34.72 | $35.07 (1.01%) | $35.63 | $34.37 | 9.58 M | $217.33 M |
| 03/24/2026 | $36.64 | $36.02 (-1.69%) | $36.86 | $35.37 | 9.22 M | $223.21 M |
| 03/23/2026 | $35.48 | $35.82 (0.96%) | $36.06 | $34.57 | 14.64 M | $221.97 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.
