5 DAY PERFORMANCE
+12.83%
1 MONTH PERFORMANCE
-5.46%
3 MONTH PERFORMANCE
+15.19%
6 MONTH PERFORMANCE
-6.44%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
-38.25%
ProShares UltraPro Short Dow30 -3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $28.49 | $28.13 (-1.26%) | $28.50 | $27.95 | 4.52 M | $187.94 M |
| 05/05/2026 | $29.40 | $29.19 (-0.71%) | $29.74 | $29.08 | 3.73 M | $194.23 M |
| 05/04/2026 | $29.13 | $29.80 (2.3%) | $29.91 | $28.97 | 5.70 M | $198.29 M |
| 05/01/2026 | $28.20 | $28.84 (2.27%) | $28.85 | $28.00 | 4.52 M | $191.90 M |
| 04/30/2026 | $29.57 | $28.54 (-3.48%) | $29.68 | $28.37 | 5.88 M | $198.46 M |
| 04/29/2026 | $29.56 | $29.97 (1.39%) | $30.29 | $29.49 | 4.01 M | $208.40 M |
| 04/28/2026 | $29.11 | $29.48 (1.27%) | $29.60 | $29.05 | 4.11 M | $205.00 M |
| 04/27/2026 | $29.44 | $29.40 (-0.14%) | $29.67 | $29.09 | 3.10 M | $199.20 M |
| 04/24/2026 | $29.15 | $29.32 (0.58%) | $29.57 | $29.09 | 3.94 M | $198.66 M |
| 04/23/2026 | $29.22 | $29.15 (-0.24%) | $29.92 | $28.77 | 7.89 M | $196.77 M |
| 04/22/2026 | $28.71 | $28.83 (0.42%) | $29.09 | $28.57 | 4.24 M | $194.61 M |
| 04/21/2026 | $28.39 | $29.40 (3.56%) | $29.59 | $28.19 | 7.89 M | $198.46 M |
| 04/20/2026 | $29.03 | $28.88 (-0.52%) | $29.25 | $28.81 | 3.95 M | $194.95 M |
| 04/17/2026 | $29.57 | $28.89 (-2.3%) | $29.60 | $28.37 | 8.45 M | $198.58 M |
| 04/16/2026 | $30.48 | $30.51 (0.1%) | $30.95 | $30.31 | 4.60 M | $209.72 M |
| 04/15/2026 | $30.35 | $30.70 (1.15%) | $31.02 | $30.24 | 3.30 M | $211.02 M |
| 04/14/2026 | $31.11 | $30.52 (-1.9%) | $31.22 | $30.43 | 4.39 M | $209.78 M |
| 04/13/2026 | $32.35 | $31.16 (-3.68%) | $32.54 | $31.13 | 6.07 M | $194.99 M |
| 04/10/2026 | $31.16 | $31.72 (1.8%) | $31.84 | $31.10 | 3.85 M | $198.49 M |
| 04/09/2026 | $32.05 | $31.17 (-2.75%) | $32.13 | $30.90 | 6.24 M | $195.05 M |
| 04/08/2026 | $31.78 | $31.72 (-0.19%) | $32.50 | $31.47 | 8.81 M | $198.49 M |
| 04/07/2026 | $34.70 | $34.63 (-0.2%) | $35.49 | $34.55 | 8.16 M | $198.36 M |
| 04/06/2026 | $35.05 | $34.42 (-1.8%) | $35.18 | $34.38 | 4.28 M | $197.16 M |
| 04/02/2026 | $35.91 | $34.82 (-3.04%) | $36.19 | $34.25 | 9.21 M | $193.36 M |
| 04/01/2026 | $34.53 | $34.65 (0.35%) | $34.89 | $34.12 | 6.95 M | $192.41 M |
| 03/31/2026 | $36.78 | $35.21 (-4.27%) | $37.32 | $35.03 | 14.12 M | $195.52 M |
| 03/30/2026 | $37.07 | $37.96 (2.4%) | $38.37 | $36.93 | 9.24 M | $208.84 M |
| 03/27/2026 | $36.72 | $38.11 (3.79%) | $38.33 | $36.68 | 8.82 M | $193.53 M |
| 03/26/2026 | $35.68 | $36.18 (1.4%) | $36.28 | $34.82 | 9.92 M | $183.73 M |
| 03/25/2026 | $34.72 | $35.07 (1.01%) | $35.63 | $34.37 | 9.58 M | $187.53 M |
| 03/24/2026 | $36.64 | $36.02 (-1.69%) | $36.86 | $35.37 | 9.22 M | $192.61 M |
| 03/23/2026 | $35.48 | $35.82 (0.96%) | $36.06 | $34.57 | 14.64 M | $197.44 M |
| 03/20/2026 | $36.62 | $37.28 (1.8%) | $37.84 | $36.18 | 10.10 M | $201.34 M |
| 03/19/2026 | $36.54 | $36.26 (-0.77%) | $36.93 | $35.73 | 9.47 M | $187.79 M |
| 03/18/2026 | $34.55 | $35.78 (3.56%) | $35.84 | $34.33 | 5.66 M | $185.30 M |
| 03/17/2026 | $33.53 | $34.07 (1.61%) | $34.13 | $33.14 | 3.87 M | $181.73 M |
| 03/16/2026 | $34.23 | $34.19 (-0.12%) | $34.47 | $33.64 | 5.21 M | $182.37 M |
| 03/13/2026 | $34.24 | $35.04 (2.34%) | $35.18 | $33.77 | 7.25 M | $193.34 M |
| 03/12/2026 | $34.15 | $34.78 (1.84%) | $34.78 | $33.93 | 7.62 M | $191.91 M |
| 03/11/2026 | $32.67 | $33.20 (1.62%) | $33.69 | $32.62 | 7.25 M | $193.34 M |
| 03/10/2026 | $32.58 | $32.59 (0.03%) | $33.15 | $31.55 | 11.20 M | $189.79 M |
| 03/09/2026 | $34.02 | $32.55 (-4.32%) | $34.89 | $32.25 | 12.26 M | $189.55 M |
| 03/06/2026 | $33.40 | $33.08 (-0.96%) | $34.05 | $32.90 | 10.86 M | $196.65 M |
| 03/05/2026 | $31.39 | $32.12 (2.33%) | $32.81 | $31.06 | 9.85 M | $187.95 M |
| 03/04/2026 | $30.83 | $30.64 (-0.62%) | $31.35 | $30.38 | 7.62 M | $179.29 M |
| 03/03/2026 | $32.05 | $31.06 (-3.09%) | $32.67 | $30.69 | 13.31 M | $187.12 M |
| 03/02/2026 | $31.25 | $30.35 (-2.88%) | $31.29 | $30.02 | 10.63 M | $182.84 M |
| 02/27/2026 | $30.26 | $30.24 (-0.07%) | $30.77 | $30.02 | 6.62 M | $175.21 M |
| 02/26/2026 | $28.91 | $29.30 (1.35%) | $29.76 | $28.70 | 6.29 M | $169.76 M |
| 02/25/2026 | $29.51 | $29.29 (-0.75%) | $29.82 | $29.25 | 3.41 M | $175.20 M |
| 02/24/2026 | $30.48 | $29.85 (-2.07%) | $30.63 | $29.63 | 3.84 M | $178.55 M |
| 02/23/2026 | $29.39 | $30.54 (3.91%) | $30.68 | $28.95 | 5.91 M | $179.19 M |
| 02/20/2026 | $29.72 | $29.10 (-2.09%) | $29.93 | $28.93 | 7.40 M | $175.18 M |
| 02/19/2026 | $29.28 | $29.46 (0.61%) | $29.82 | $29.11 | 4.28 M | $177.35 M |
| 02/18/2026 | $29.05 | $29.01 (-0.14%) | $29.42 | $28.60 | 4.40 M | $175.18 M |
| 02/17/2026 | $29.30 | $29.20 (-0.34%) | $29.86 | $28.91 | 6.44 M | $176.33 M |
| 02/13/2026 | $29.34 | $29.30 (-0.14%) | $30.01 | $28.85 | 8.41 M | $175.26 M |
| 02/12/2026 | $27.92 | $29.36 (5.16%) | $29.41 | $27.69 | 9.42 M | $175.62 M |
| 02/11/2026 | $27.74 | $28.21 (1.69%) | $28.58 | $27.58 | 6.03 M | $168.74 M |
| 02/10/2026 | $28.04 | $28.11 (0.25%) | $28.22 | $27.55 | 8.68 M | $174.47 M |
| 02/09/2026 | $28.41 | $28.21 (-0.7%) | $28.71 | $28.06 | 4.61 M | $175.09 M |
| 02/06/2026 | $29.86 | $28.25 (-5.39%) | $29.90 | $28.12 | 8.53 M | $175.32 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.
