5 DAY PERFORMANCE
+35.47%
1 MONTH PERFORMANCE
+39.12%
3 MONTH PERFORMANCE
+13.54%
6 MONTH PERFORMANCE
+15.19%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
-22.71%
ProShares UltraPro Short Dow30 -3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $22.13 | $22.04 (-0.38%) | $22.29 | $21.94 | 1.61 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 |
| 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 |
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.
