5 DAY PERFORMANCE
+27.91%
1 MONTH PERFORMANCE
+41.66%
3 MONTH PERFORMANCE
+28.21%
6 MONTH PERFORMANCE
-12.71%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
-10.18%
ProShares UltraPro Short Dow30 -3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.01 | $24.64 (-1.46%) | $25.06 | $24.54 | 2.46 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 |
| 08/04/2026 | $22.20 | $21.88 (-1.44%) | $22.46 | $21.67 | 7.14 M | $168.27 M |
| 08/03/2026 | $23.31 | $23.08 (-0.99%) | $23.42 | $23.02 | 4.60 M | $177.49 M |
| 07/31/2026 | $24.05 | $24.02 (-0.12%) | $24.72 | $23.83 | 4.40 M | $184.72 M |
| 07/30/2026 | $24.77 | $24.36 (-1.66%) | $25.20 | $24.31 | 2.57 M | $187.34 M |
| 07/29/2026 | $24.30 | $25.22 (3.79%) | $25.35 | $24.22 | 4.89 M | $184.33 M |
| 07/28/2026 | $23.82 | $23.70 (-0.5%) | $24.16 | $23.49 | 4.84 M | $173.22 M |
| 07/27/2026 | $23.99 | $24.48 (2.04%) | $24.76 | $23.90 | 3.67 M | $178.92 M |
| 07/24/2026 | $25.05 | $24.84 (-0.84%) | $25.20 | $24.57 | 3.31 M | $184.88 M |
| 07/23/2026 | $25.31 | $25.15 (-0.63%) | $25.39 | $24.90 | 3.46 M | $190.27 M |
| 07/22/2026 | $24.43 | $24.43 (0%) | $24.49 | $24.02 | 2.58 M | $184.83 M |
| 07/21/2026 | $24.69 | $24.41 (-1.13%) | $24.90 | $24.20 | 2.25 M | $184.67 M |
| 07/20/2026 | $24.34 | $24.92 (2.38%) | $25.02 | $24.15 | 2.87 M | $188.53 M |
| 07/17/2026 | $24.66 | $24.50 (-0.65%) | $24.77 | $23.89 | 3.70 M | $184.57 M |
| 07/16/2026 | $23.67 | $23.96 (1.23%) | $24.18 | $23.53 | 2.71 M | $184.94 M |
| 07/15/2026 | $23.80 | $23.78 (-0.08%) | $24.09 | $23.55 | 2.93 M | $183.55 M |
| 07/14/2026 | $24.11 | $23.94 (-0.71%) | $24.23 | $23.69 | 3.60 M | $184.78 M |
| 07/13/2026 | $23.79 | $23.97 (0.76%) | $24.18 | $23.52 | 3.30 M | $184.72 M |
| 07/10/2026 | $23.79 | $23.78 (-0.04%) | $24.33 | $23.69 | 2.71 M | $183.38 M |
| 07/09/2026 | $24.06 | $23.96 (-0.42%) | $24.25 | $23.84 | 1.69 M | $184.76 M |
| 07/08/2026 | $24.09 | $24.15 (0.25%) | $24.51 | $23.93 | 3.24 M | $186.23 M |
| 07/07/2026 | $22.87 | $23.39 (2.27%) | $23.57 | $22.85 | 3.14 M | $184.92 M |
| 07/06/2026 | $23.37 | $23.18 (-0.81%) | $23.73 | $23.18 | 2.55 M | $183.26 M |
| 07/02/2026 | $23.80 | $23.46 (-1.43%) | $24.03 | $23.41 | 5.00 M | $176.95 M |
| 07/01/2026 | $24.32 | $24.17 (-0.62%) | $24.56 | $23.58 | 3.18 M | $182.31 M |
| 06/30/2026 | $24.22 | $24.17 (-0.21%) | $24.55 | $24.06 | 2.14 M | $176.63 M |
| 06/29/2026 | $24.52 | $24.36 (-0.65%) | $24.69 | $24.17 | 4.01 M | $178.02 M |
| 06/26/2026 | $24.99 | $24.90 (-0.36%) | $25.15 | $24.41 | 4.00 M | $177.38 M |
| 06/25/2026 | $24.39 | $24.65 (1.07%) | $24.76 | $23.62 | 5.68 M | $175.60 M |
| 06/24/2026 | $25.10 | $24.75 (-1.39%) | $25.13 | $24.19 | 4.06 M | $176.38 M |
| 06/23/2026 | $25.52 | $25.26 (-1.02%) | $25.77 | $24.95 | 3.80 M | $180.02 M |
| 06/22/2026 | $25.21 | $25.18 (-0.12%) | $25.31 | $24.90 | 2.29 M | $179.45 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.
