5 DAY PERFORMANCE
-51.96%
1 MONTH PERFORMANCE
-48.81%
3 MONTH PERFORMANCE
-51.40%
6 MONTH PERFORMANCE
-55.79%
YEAR-TO-DATE PERFORMANCE
-56.82%
1 YEAR PERFORMANCE
-56.95%
ProShares UltraShort Utilities -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $23.72 | $23.15 (-2.4%) | $23.72 | $23.15 | 404 | $4.25 M |
| 08/06/2026 | $22.60 | $23.60 (4.42%) | $23.60 | $22.60 | 4.30 K | $4.33 M |
| 08/05/2026 | $23.55 | $23.24 (-1.32%) | $23.58 | $23.24 | 10.54 K | $4.26 M |
| 08/04/2026 | $23.21 | $22.73 (-2.07%) | $23.21 | $22.66 | 3.30 K | $4.17 M |
| 08/03/2026 | $22.55 | $22.45 (-0.44%) | $22.66 | $22.44 | 9.83 K | $4.12 M |
| 07/31/2026 | $22.49 | $22.42 (-0.31%) | $22.49 | $22.16 | 1.40 K | $4.11 M |
| 07/30/2026 | $21.73 | $22.19 (2.12%) | $22.19 | $21.71 | 3.80 K | $4.07 M |
| 07/29/2026 | $21.35 | $21.92 (2.67%) | $21.99 | $21.35 | 10.50 K | $4.02 M |
| 07/28/2026 | $21.03 | $21.30 (1.28%) | $21.30 | $20.34 | 4.50 K | $3.91 M |
| 07/27/2026 | $20.71 | $21.24 (2.56%) | $21.24 | $20.71 | 14.30 K | $3.90 M |
| 07/24/2026 | $20.60 | $20.67 (0.34%) | $20.74 | $20.35 | 12.61 K | $3.79 M |
| 07/23/2026 | $21.00 | $20.78 (-1.05%) | $21.16 | $20.63 | 6.61 K | $3.81 M |
| 07/22/2026 | $21.51 | $20.97 (-2.51%) | $21.54 | $20.94 | 20.00 K | $3.85 M |
| 07/21/2026 | $22.00 | $21.97 (-0.14%) | $22.16 | $21.92 | 5.90 K | $4.03 M |
| 07/20/2026 | $21.42 | $21.89 (2.19%) | $22.00 | $21.42 | 1.61 K | $4.01 M |
| 07/17/2026 | $21.65 | $21.80 (0.69%) | $21.85 | $21.65 | 600 | $4.00 M |
| 07/16/2026 | $21.60 | $21.37 (-1.06%) | $21.60 | $21.37 | 1.23 K | $3.92 M |
| 07/15/2026 | $21.52 | $21.60 (0.37%) | $21.61 | $21.52 | 2.10 K | $3.96 M |
| 07/14/2026 | $21.22 | $21.14 (-0.38%) | $21.22 | $21.06 | 2.24 K | $3.88 M |
| 07/13/2026 | $21.12 | $21.16 (0.19%) | $21.17 | $21.12 | 901 | $3.88 M |
| 07/10/2026 | $21.37 | $21.39 (0.09%) | $21.39 | $21.37 | 800 | $3.92 M |
| 07/09/2026 | $21.73 | $21.71 (-0.09%) | $21.73 | $21.71 | 600 | $3.98 M |
| 07/08/2026 | $21.11 | $21.45 (1.61%) | $21.52 | $21.11 | 1.45 K | $3.93 M |
| 07/07/2026 | $21.04 | $21.04 (0%) | $21.04 | $21.04 | 200 | $3.86 M |
| 07/06/2026 | $21.20 | $21.52 (1.51%) | $21.52 | $21.20 | 700 | $3.95 M |
| 07/02/2026 | $21.56 | $21.09 (-2.18%) | $21.56 | $21.09 | 300 | $3.87 M |
| 07/01/2026 | $21.69 | $22.01 (1.48%) | $22.01 | $21.69 | 2.60 K | $4.04 M |
| 06/30/2026 | $21.24 | $21.39 (0.71%) | $21.41 | $21.02 | 2.10 K | $3.92 M |
| 06/29/2026 | $20.64 | $20.84 (0.97%) | $20.90 | $20.64 | 3.70 K | $3.82 M |
| 06/26/2026 | $20.84 | $20.77 (-0.34%) | $21.09 | $20.69 | 10.95 K | $3.81 M |
| 06/25/2026 | $20.96 | $20.99 (0.14%) | $21.16 | $20.89 | 9.50 K | $3.85 M |
| 06/24/2026 | $21.60 | $21.23 (-1.71%) | $21.70 | $21.22 | 8.80 K | $4.11 M |
| 06/23/2026 | $21.82 | $21.82 (0%) | $21.94 | $21.81 | 1.63 K | $4.22 M |
| 06/22/2026 | $22.20 | $22.21 (0.05%) | $22.35 | $21.96 | 10.10 K | $4.30 M |
| 06/18/2026 | $22.36 | $22.49 (0.58%) | $22.50 | $22.00 | 1.00 K | $4.35 M |
| 06/17/2026 | $22.19 | $22.76 (2.57%) | $22.85 | $22.18 | 1.10 K | $4.40 M |
| 06/16/2026 | $22.22 | $22.12 (-0.45%) | $22.24 | $22.10 | 600 | $4.28 M |
| 06/15/2026 | $21.41 | $22.44 (4.81%) | $22.79 | $21.41 | 2.51 K | $4.34 M |
| 06/12/2026 | $22.58 | $22.72 (0.62%) | $22.87 | $22.58 | 3.31 K | $4.39 M |
| 06/11/2026 | $23.10 | $23.14 (0.17%) | $23.14 | $22.63 | 4.50 K | $4.48 M |
| 06/10/2026 | $23.08 | $23.22 (0.61%) | $23.24 | $23.08 | 1.80 K | $4.49 M |
| 06/09/2026 | $23.70 | $23.21 (-2.07%) | $23.70 | $23.21 | 1.14 K | $4.49 M |
| 06/08/2026 | $23.37 | $23.72 (1.5%) | $23.72 | $23.24 | 1.30 K | $4.59 M |
| 06/05/2026 | $22.96 | $22.81 (-0.65%) | $23.04 | $22.76 | 2.31 K | $4.41 M |
| 06/04/2026 | $23.44 | $23.24 (-0.85%) | $23.52 | $23.22 | 1.80 K | $4.49 M |
| 06/03/2026 | $22.75 | $23.49 (3.25%) | $23.49 | $22.66 | 2.82 K | $4.54 M |
| 06/02/2026 | $23.88 | $23.33 (-2.3%) | $23.94 | $23.20 | 1.81 K | $4.51 M |
| 06/01/2026 | $23.19 | $24.25 (4.57%) | $24.29 | $23.19 | 3.80 K | $4.69 M |
| 05/29/2026 | $22.97 | $22.88 (-0.39%) | $22.98 | $22.79 | 1.83 K | $2.51 M |
| 05/28/2026 | $22.17 | $22.64 (2.12%) | $22.64 | $22.17 | 2.35 K | $2.19 M |
| 05/27/2026 | $22.14 | $22.10 (-0.18%) | $22.20 | $21.90 | 850 | $2.14 M |
| 05/26/2026 | $21.64 | $21.84 (0.92%) | $21.90 | $21.56 | 3.82 K | $2.11 M |
| 05/22/2026 | $22.16 | $21.86 (-1.35%) | $22.22 | $21.78 | 6.20 K | $2.11 M |
| 05/21/2026 | $22.68 | $22.26 (-1.85%) | $22.68 | $22.26 | 2.66 K | $2.14 M |
| 05/20/2026 | $22.80 | $22.66 (-0.61%) | $22.80 | $21.74 | 3.01 K | $2.18 M |
| 05/19/2026 | $23.66 | $22.88 (-3.3%) | $23.66 | $22.86 | 3.68 K | $2.20 M |
| 05/18/2026 | $23.26 | $23.26 (0%) | $23.68 | $23.24 | 4.26 K | $2.24 M |
| 05/15/2026 | $22.52 | $23.28 (3.37%) | $23.40 | $22.50 | 5.50 K | $2.24 M |
| 05/14/2026 | $22.52 | $22.36 (-0.71%) | $22.54 | $22.36 | 1.55 K | $2.14 M |
| 05/13/2026 | $22.66 | $22.56 (-0.44%) | $22.78 | $21.56 | 2.82 K | $2.16 M |
| 05/12/2026 | $22.38 | $21.90 (-2.14%) | $22.38 | $21.90 | 1.35 K | $2.09 M |
| 05/11/2026 | $22.14 | $22.06 (-0.36%) | $22.34 | $21.94 | 4.72 K | $2.11 M |
| 05/08/2026 | $21.78 | $22.48 (3.21%) | $22.48 | $21.78 | 2.47 K | $2.15 M |
| 05/07/2026 | $21.52 | $22.16 (2.97%) | $22.20 | $21.52 | 2.72 K | $2.10 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.
