5 DAY PERFORMANCE
+25.21%
1 MONTH PERFORMANCE
+32.36%
3 MONTH PERFORMANCE
+30.20%
6 MONTH PERFORMANCE
+14.66%
YEAR-TO-DATE PERFORMANCE
+2.18%
1 YEAR PERFORMANCE
-0.38%
ProShares UltraShort S&P500 -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $54.48 | $59.09 (8.46%) | $59.13 | $54.44 | 14.70 M | $232.50 M |
| 11/04/2026 | $54.86 | $54.28 (-1.06%) | $54.89 | $53.92 | 6.05 M | $213.58 M |
| 11/03/2026 | $56.37 | $56.10 (-0.48%) | $56.40 | $55.72 | 3.94 M | $220.74 M |
| 11/02/2026 | $55.35 | $56.41 (1.92%) | $56.51 | $54.71 | 5.07 M | $221.96 M |
| 10/30/2026 | $55.09 | $55.89 (1.45%) | $56.64 | $55.09 | 5.84 M | $219.91 M |
| 10/29/2026 | $54.00 | $53.91 (-0.17%) | $54.30 | $53.73 | 3.62 M | $212.12 M |
| 10/28/2026 | $53.62 | $53.49 (-0.24%) | $53.91 | $53.36 | 3.85 M | $210.47 M |
| 10/27/2026 | $54.17 | $53.84 (-0.61%) | $54.49 | $53.65 | 2.38 M | $211.85 M |
| 10/26/2026 | $54.90 | $54.45 (-0.82%) | $54.98 | $54.11 | 4.33 M | $214.25 M |
| 10/23/2026 | $55.22 | $55.23 (0.02%) | $55.40 | $54.72 | 2.73 M | $217.32 M |
| 10/22/2026 | $54.27 | $54.57 (0.55%) | $54.97 | $54.08 | 4.63 M | $214.72 M |
| 10/21/2026 | $53.58 | $53.31 (-0.5%) | $53.97 | $53.12 | 5.65 M | $209.76 M |
| 10/20/2026 | $54.32 | $53.87 (-0.83%) | $54.54 | $53.41 | 3.84 M | $211.96 M |
| 10/19/2026 | $54.09 | $54.18 (0.17%) | $54.29 | $53.65 | 3.90 M | $213.18 M |
| 10/16/2026 | $53.28 | $54.64 (2.55%) | $55.01 | $53.26 | 4.81 M | $214.99 M |
| 10/15/2026 | $54.20 | $53.43 (-1.42%) | $54.45 | $53.28 | 5.17 M | $210.23 M |
| 10/14/2026 | $53.00 | $53.71 (1.34%) | $54.10 | $52.81 | 3.63 M | $211.33 M |
| 10/13/2026 | $52.65 | $52.56 (-0.17%) | $52.84 | $52.47 | 3.66 M | $206.81 M |
| 10/12/2026 | $52.44 | $52.54 (0.19%) | $52.67 | $52.36 | 2.36 M | $206.73 M |
| 10/09/2026 | $52.78 | $52.47 (-0.59%) | $52.93 | $52.36 | 3.75 M | $206.46 M |
| 10/08/2026 | $52.92 | $53.06 (0.26%) | $53.51 | $52.62 | 3.88 M | $208.78 M |
| 10/07/2026 | $52.79 | $52.60 (-0.36%) | $53.06 | $52.49 | 4.04 M | $206.97 M |
| 10/06/2026 | $52.44 | $52.30 (-0.27%) | $52.47 | $51.97 | 2.40 M | $205.79 M |
| 10/05/2026 | $53.60 | $52.87 (-1.36%) | $53.60 | $52.64 | 3.14 M | $208.03 M |
| 10/02/2026 | $53.46 | $53.59 (0.24%) | $53.94 | $53.17 | 4.70 M | $210.86 M |
| 10/01/2026 | $54.29 | $54.32 (0.06%) | $55.08 | $54.12 | 4.42 M | $213.73 M |
| 09/30/2026 | $53.97 | $54.52 (1.02%) | $54.57 | $53.55 | 3.09 M | $214.52 M |
| 09/29/2026 | $53.90 | $54.25 (0.65%) | $54.53 | $53.89 | 3.03 M | $213.46 M |
| 09/28/2026 | $53.68 | $54.07 (0.73%) | $54.32 | $53.52 | 5.03 M | $212.75 M |
| 09/25/2026 | $53.62 | $53.26 (-0.67%) | $53.96 | $53.14 | 4.89 M | $209.56 M |
| 09/24/2026 | $54.22 | $53.77 (-0.83%) | $54.33 | $53.54 | 4.30 M | $211.57 M |
| 09/23/2026 | $52.98 | $53.68 (1.32%) | $53.87 | $52.98 | 2.87 M | $211.22 M |
| 09/22/2026 | $53.44 | $53.54 (0.19%) | $53.65 | $53.30 | 3.21 M | $210.67 M |
| 09/21/2026 | $54.54 | $53.50 (-1.91%) | $54.58 | $53.31 | 2.74 M | $210.51 M |
| 09/18/2026 | $55.23 | $55.23 (0%) | $55.72 | $55.16 | 2.28 M | $217.32 M |
| 09/17/2026 | $55.18 | $55.28 (0.18%) | $55.67 | $55.16 | 1.97 M | $217.51 M |
| 09/16/2026 | $55.75 | $56.54 (1.42%) | $57.20 | $55.44 | 3.89 M | $222.47 M |
| 09/15/2026 | $55.65 | $56.04 (0.7%) | $56.23 | $55.62 | 2.48 M | $220.50 M |
| 09/14/2026 | $55.79 | $55.53 (-0.47%) | $55.92 | $55.14 | 3.71 M | $218.50 M |
| 09/11/2026 | $54.96 | $55.03 (0.13%) | $55.11 | $54.72 | 3.84 M | $216.53 M |
| 09/10/2026 | $55.91 | $55.93 (0.04%) | $56.10 | $55.61 | 3.74 M | $220.07 M |
| 09/09/2026 | $55.02 | $55.25 (0.42%) | $55.46 | $54.96 | 2.37 M | $217.39 M |
| 09/08/2026 | $54.29 | $54.73 (0.81%) | $54.84 | $54.21 | 2.53 M | $215.35 M |
| 09/04/2026 | $53.86 | $54.12 (0.48%) | $54.28 | $53.75 | 2.70 M | $212.95 M |
| 09/03/2026 | $54.41 | $53.66 (-1.38%) | $54.46 | $53.52 | 3.16 M | $211.14 M |
| 09/02/2026 | $55.17 | $54.78 (-0.71%) | $55.27 | $54.59 | 2.22 M | $215.54 M |
| 09/01/2026 | $55.22 | $55.27 (0.09%) | $55.58 | $54.85 | 2.88 M | $217.47 M |
| 08/31/2026 | $54.45 | $54.50 (0.09%) | $54.82 | $54.37 | 2.17 M | $214.44 M |
| 08/28/2026 | $53.80 | $54.14 (0.63%) | $54.30 | $53.32 | 3.19 M | $213.03 M |
| 08/27/2026 | $54.23 | $53.88 (-0.65%) | $54.41 | $53.69 | 2.12 M | $212.00 M |
| 08/26/2026 | $54.77 | $54.58 (-0.35%) | $54.87 | $54.40 | 1.44 M | $214.76 M |
| 08/25/2026 | $54.53 | $54.59 (0.11%) | $54.97 | $54.46 | 2.02 M | $214.80 M |
| 08/24/2026 | $54.71 | $54.89 (0.33%) | $55.11 | $54.66 | 2.71 M | $215.98 M |
| 08/21/2026 | $54.53 | $54.59 (0.11%) | $54.80 | $54.27 | 1.89 M | $214.80 M |
| 08/20/2026 | $54.50 | $54.97 (0.86%) | $55.04 | $54.20 | 2.00 M | $216.29 M |
| 08/19/2026 | $53.87 | $54.04 (0.32%) | $54.17 | $53.57 | 2.52 M | $212.63 M |
| 08/18/2026 | $54.09 | $54.26 (0.31%) | $54.33 | $53.98 | 2.24 M | $213.50 M |
| 08/17/2026 | $53.04 | $53.52 (0.9%) | $53.55 | $52.97 | 1.63 M | $210.59 M |
| 08/14/2026 | $52.70 | $53.00 (0.57%) | $53.13 | $52.68 | 1.34 M | $208.54 M |
| 08/13/2026 | $53.17 | $52.76 (-0.77%) | $53.25 | $52.54 | 2.17 M | $207.60 M |
| 08/12/2026 | $53.18 | $53.48 (0.56%) | $53.65 | $53.16 | 2.03 M | $210.43 M |
| 08/11/2026 | $53.17 | $53.74 (1.07%) | $53.89 | $53.17 | 1.37 M | $211.45 M |
| 08/10/2026 | $53.43 | $53.37 (-0.11%) | $53.53 | $53.10 | 1.47 M | $210.00 M |
| 08/07/2026 | $53.66 | $53.35 (-0.58%) | $53.85 | $53.24 | 2.31 M | $209.92 M |
| 08/06/2026 | $53.72 | $53.95 (0.43%) | $54.10 | $53.49 | 2.39 M | $212.28 M |
| 08/05/2026 | $52.92 | $53.75 (1.57%) | $53.79 | $52.77 | 3.31 M | $211.49 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.
