5 DAY PERFORMANCE
+19.69%
1 MONTH PERFORMANCE
+21.30%
3 MONTH PERFORMANCE
-8.20%
6 MONTH PERFORMANCE
+1.54%
YEAR-TO-DATE PERFORMANCE
+2.18%
1 YEAR PERFORMANCE
-22.93%
ProShares UltraShort S&P500 -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $57.35 | $57.73 (0.66%) | $57.89 | $56.83 | 2.25 M | $227.03 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 |
| 05/06/2026 | $60.29 | $59.37 (-1.53%) | $60.35 | $59.23 | 3.97 M | $233.61 M |
| 05/05/2026 | $61.37 | $61.03 (-0.55%) | $61.42 | $60.82 | 2.81 M | $240.14 M |
| 05/04/2026 | $61.66 | $61.98 (0.52%) | $62.50 | $61.31 | 4.67 M | $243.88 M |
| 05/01/2026 | $61.43 | $61.53 (0.16%) | $61.56 | $60.82 | 4.06 M | $242.10 M |
| 04/30/2026 | $62.54 | $61.87 (-1.07%) | $63.28 | $61.63 | 3.28 M | $243.44 M |
| 04/29/2026 | $63.18 | $63.06 (-0.19%) | $63.63 | $62.96 | 3.32 M | $248.12 M |
| 04/28/2026 | $63.01 | $63.03 (0.03%) | $63.45 | $62.83 | 2.93 M | $248.01 M |
| 04/27/2026 | $62.75 | $62.41 (-0.54%) | $62.91 | $62.34 | 2.94 M | $245.57 M |
| 04/24/2026 | $63.17 | $62.60 (-0.9%) | $63.48 | $62.51 | 4.15 M | $246.31 M |
| 04/23/2026 | $63.37 | $63.55 (0.28%) | $64.62 | $62.84 | 6.81 M | $250.05 M |
| 04/22/2026 | $63.39 | $63.02 (-0.58%) | $63.58 | $62.98 | 4.02 M | $247.97 M |
| 04/21/2026 | $63.21 | $64.30 (1.72%) | $64.56 | $63.02 | 6.81 M | $253.00 M |
| 04/20/2026 | $63.47 | $63.47 (0%) | $63.92 | $63.26 | 3.85 M | $249.74 M |
| 04/17/2026 | $63.93 | $63.21 (-1.13%) | $63.99 | $62.78 | 5.78 M | $248.71 M |
| 04/16/2026 | $64.80 | $64.72 (-0.12%) | $65.28 | $64.50 | 2.95 M | $254.66 M |
| 04/15/2026 | $65.89 | $65.03 (-1.31%) | $66.08 | $64.94 | 4.09 M | $255.88 M |
| 04/14/2026 | $67.35 | $66.04 (-1.95%) | $67.36 | $66.00 | 4.91 M | $259.85 M |
| 04/13/2026 | $69.42 | $67.68 (-2.51%) | $69.57 | $67.62 | 3.51 M | $266.30 M |
| 04/10/2026 | $68.63 | $69.00 (0.54%) | $69.18 | $68.47 | 3.19 M | $271.50 M |
| 04/09/2026 | $69.87 | $68.86 (-1.45%) | $70.10 | $68.58 | 4.37 M | $270.95 M |
| 04/08/2026 | $69.53 | $69.65 (0.17%) | $70.61 | $69.38 | 4.93 M | $274.05 M |
| 04/07/2026 | $73.91 | $73.32 (-0.8%) | $75.15 | $73.27 | 5.90 M | $288.49 M |
| 04/06/2026 | $74.07 | $73.38 (-0.93%) | $74.13 | $73.22 | 2.86 M | $288.73 M |
| 04/02/2026 | $76.17 | $74.03 (-2.81%) | $76.47 | $73.57 | 5.20 M | $291.29 M |
| 04/01/2026 | $74.42 | $74.11 (-0.42%) | $74.62 | $73.35 | 4.24 M | $291.60 M |
| 03/31/2026 | $78.09 | $75.25 (-3.64%) | $78.33 | $74.93 | 7.28 M | $296.09 M |
| 03/30/2026 | $77.81 | $79.82 (2.58%) | $80.50 | $77.74 | 3.46 M | $314.07 M |
| 03/27/2026 | $77.28 | $79.27 (2.58%) | $79.50 | $77.25 | 5.18 M | $311.91 M |
| 03/26/2026 | $75.04 | $76.59 (2.07%) | $76.64 | $74.39 | 4.02 M | $301.36 M |
| 03/25/2026 | $73.52 | $73.94 (0.57%) | $74.51 | $73.00 | 2.82 M | $290.93 M |
| 03/24/2026 | $75.58 | $75.16 (-0.56%) | $75.90 | $74.28 | 3.81 M | $295.73 M |
| 03/23/2026 | $74.03 | $74.62 (0.8%) | $74.97 | $72.94 | 6.87 M | $293.61 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.
