5 DAY PERFORMANCE
+22.49%
1 MONTH PERFORMANCE
+23.23%
3 MONTH PERFORMANCE
+17.16%
6 MONTH PERFORMANCE
+4.23%
YEAR-TO-DATE PERFORMANCE
+2.18%
1 YEAR PERFORMANCE
-12.91%
ProShares UltraShort S&P500 -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $53.66 | $53.47 (-0.36%) | $53.85 | $53.24 | 1.67 M | $209.96 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 |
| 08/04/2026 | $55.10 | $53.52 (-2.87%) | $55.10 | $53.22 | 3.40 M | $210.59 M |
| 08/03/2026 | $56.76 | $55.50 (-2.22%) | $56.82 | $55.38 | 3.46 M | $218.38 M |
| 07/31/2026 | $57.49 | $57.13 (-0.63%) | $58.59 | $56.84 | 4.11 M | $224.79 M |
| 07/30/2026 | $58.84 | $57.88 (-1.63%) | $59.06 | $57.78 | 3.64 M | $227.74 M |
| 07/29/2026 | $58.27 | $59.91 (2.81%) | $59.95 | $57.82 | 3.88 M | $235.73 M |
| 07/28/2026 | $58.34 | $58.09 (-0.43%) | $58.84 | $57.77 | 2.42 M | $228.57 M |
| 07/27/2026 | $57.42 | $58.35 (1.62%) | $58.85 | $57.33 | 2.16 M | $229.59 M |
| 07/24/2026 | $58.43 | $58.36 (-0.12%) | $58.61 | $57.60 | 2.03 M | $229.63 M |
| 07/23/2026 | $58.25 | $58.41 (0.27%) | $58.88 | $57.76 | 2.26 M | $229.83 M |
| 07/22/2026 | $57.11 | $57.00 (-0.19%) | $57.16 | $56.61 | 1.84 M | $224.28 M |
| 07/21/2026 | $57.17 | $56.85 (-0.56%) | $57.48 | $56.73 | 1.79 M | $223.69 M |
| 07/20/2026 | $57.03 | $57.78 (1.32%) | $57.89 | $56.77 | 2.81 M | $227.35 M |
| 07/17/2026 | $57.78 | $57.62 (-0.28%) | $57.97 | $56.99 | 2.35 M | $226.72 M |
| 07/16/2026 | $56.12 | $56.44 (0.57%) | $56.84 | $55.87 | 2.05 M | $222.08 M |
| 07/15/2026 | $55.90 | $55.82 (-0.14%) | $56.49 | $55.69 | 2.94 M | $219.64 M |
| 07/14/2026 | $56.38 | $56.22 (-0.28%) | $56.69 | $56.02 | 2.56 M | $221.21 M |
| 07/13/2026 | $56.13 | $56.64 (0.91%) | $56.80 | $55.93 | 2.90 M | $222.86 M |
| 07/10/2026 | $56.19 | $55.77 (-0.75%) | $56.78 | $55.69 | 2.44 M | $219.44 M |
| 07/09/2026 | $56.87 | $56.20 (-1.18%) | $57.12 | $56.16 | 1.58 M | $221.13 M |
| 07/08/2026 | $57.47 | $57.17 (-0.52%) | $58.03 | $57.03 | 2.54 M | $224.95 M |
| 07/07/2026 | $56.39 | $56.79 (0.71%) | $57.14 | $56.27 | 3.18 M | $223.45 M |
| 07/06/2026 | $56.64 | $56.23 (-0.72%) | $56.80 | $56.05 | 2.02 M | $221.25 M |
| 07/02/2026 | $56.79 | $57.17 (0.67%) | $57.92 | $56.22 | 3.60 M | $224.95 M |
| 07/01/2026 | $57.13 | $56.99 (-0.25%) | $57.49 | $56.42 | 2.34 M | $224.24 M |
| 06/30/2026 | $57.63 | $56.87 (-1.32%) | $57.70 | $56.62 | 1.70 M | $223.77 M |
| 06/29/2026 | $58.41 | $57.72 (-1.18%) | $59.11 | $57.60 | 2.19 M | $227.11 M |
| 06/26/2026 | $59.62 | $59.35 (-0.45%) | $59.94 | $58.39 | 3.33 M | $233.53 M |
| 06/25/2026 | $57.96 | $58.84 (1.52%) | $59.45 | $57.90 | 3.41 M | $231.52 M |
| 06/24/2026 | $58.55 | $58.89 (0.58%) | $59.23 | $57.79 | 4.00 M | $231.72 M |
| 06/23/2026 | $59.38 | $59.37 (-0.02%) | $59.59 | $58.47 | 3.01 M | $233.61 M |
| 06/22/2026 | $57.20 | $57.73 (0.93%) | $57.89 | $56.83 | 2.30 M | $227.15 M |
| 06/18/2026 | $57.18 | $57.35 (0.3%) | $57.80 | $57.11 | 2.72 M | $225.66 M |
| 06/17/2026 | $56.91 | $58.47 (2.74%) | $58.74 | $56.77 | 5.47 M | $230.06 M |
| 06/16/2026 | $56.39 | $57.04 (1.15%) | $57.10 | $56.28 | 1.81 M | $224.44 M |
| 06/15/2026 | $56.82 | $56.37 (-0.79%) | $56.83 | $56.06 | 3.81 M | $221.80 M |
| 06/12/2026 | $58.55 | $58.41 (-0.24%) | $59.46 | $57.97 | 5.48 M | $229.83 M |
| 06/11/2026 | $60.50 | $58.97 (-2.53%) | $61.20 | $58.61 | 7.39 M | $232.03 M |
| 06/10/2026 | $59.77 | $61.04 (2.12%) | $61.04 | $58.97 | 5.83 M | $240.18 M |
| 06/09/2026 | $58.11 | $59.16 (1.81%) | $61.46 | $57.59 | 5.94 M | $232.78 M |
| 06/08/2026 | $58.13 | $58.77 (1.1%) | $58.95 | $57.81 | 4.24 M | $231.24 M |
| 06/05/2026 | $56.86 | $59.07 (3.89%) | $59.33 | $56.79 | 4.18 M | $232.42 M |
| 06/04/2026 | $56.85 | $56.10 (-1.32%) | $56.95 | $55.92 | 2.02 M | $220.74 M |
| 06/03/2026 | $55.95 | $56.49 (0.97%) | $56.61 | $55.86 | 3.33 M | $222.27 M |
| 06/02/2026 | $56.09 | $55.74 (-0.62%) | $56.14 | $55.60 | 2.21 M | $219.32 M |
| 06/01/2026 | $56.31 | $55.86 (-0.8%) | $56.42 | $55.60 | 4.93 M | $219.79 M |
| 05/29/2026 | $56.24 | $56.16 (-0.14%) | $56.40 | $55.91 | 4.63 M | $220.97 M |
| 05/28/2026 | $57.05 | $56.38 (-1.17%) | $57.19 | $56.29 | 3.31 M | $221.84 M |
| 05/27/2026 | $56.92 | $56.97 (0.09%) | $57.32 | $56.86 | 2.13 M | $224.16 M |
| 05/26/2026 | $57.04 | $56.95 (-0.16%) | $57.29 | $56.72 | 1.74 M | $224.08 M |
| 05/22/2026 | $57.62 | $57.69 (0.12%) | $57.86 | $57.19 | 3.81 M | $227.00 M |
| 05/21/2026 | $58.75 | $58.09 (-1.12%) | $58.97 | $57.76 | 6.22 M | $228.57 M |
| 05/20/2026 | $59.22 | $58.32 (-1.52%) | $59.51 | $58.24 | 4.11 M | $229.47 M |
| 05/19/2026 | $59.35 | $59.49 (0.24%) | $59.86 | $58.90 | 3.30 M | $234.08 M |
| 05/18/2026 | $58.52 | $58.75 (0.39%) | $59.55 | $58.28 | 4.43 M | $231.17 M |
| 05/15/2026 | $58.20 | $58.63 (0.74%) | $58.82 | $57.97 | 4.41 M | $230.69 M |
| 05/14/2026 | $57.89 | $57.21 (-1.17%) | $57.90 | $56.98 | 3.53 M | $225.11 M |
| 05/13/2026 | $58.71 | $58.10 (-1.04%) | $59.18 | $57.85 | 2.74 M | $228.61 M |
| 05/12/2026 | $58.94 | $58.73 (-0.36%) | $59.75 | $58.64 | 3.76 M | $231.09 M |
| 05/11/2026 | $58.98 | $58.53 (-0.76%) | $58.99 | $58.30 | 3.15 M | $230.30 M |
| 05/08/2026 | $59.24 | $58.81 (-0.73%) | $59.29 | $58.72 | 3.11 M | $231.40 M |
| 05/07/2026 | $59.17 | $59.73 (0.95%) | $60.02 | $58.99 | 6.08 M | $235.02 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.
