5 DAY PERFORMANCE
+13.73%
1 MONTH PERFORMANCE
-4.63%
3 MONTH PERFORMANCE
+4.23%
6 MONTH PERFORMANCE
-2.53%
YEAR-TO-DATE PERFORMANCE
+2.18%
1 YEAR PERFORMANCE
-31.66%
ProShares UltraShort S&P500 -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $60.29 | $59.37 (-1.53%) | $60.35 | $59.23 | 3.94 M | $235.04 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 |
| 03/20/2026 | $74.43 | $76.23 (2.42%) | $77.08 | $74.40 | 5.65 M | $299.95 M |
| 03/19/2026 | $74.69 | $74.07 (-0.83%) | $75.07 | $73.34 | 5.58 M | $291.45 M |
| 03/18/2026 | $72.18 | $73.64 (2.02%) | $73.69 | $71.89 | 3.91 M | $289.75 M |
| 03/17/2026 | $71.29 | $71.65 (0.5%) | $71.78 | $70.85 | 2.18 M | $281.92 M |
| 03/16/2026 | $72.15 | $72.00 (-0.21%) | $72.40 | $71.32 | 4.31 M | $283.30 M |
| 03/13/2026 | $71.94 | $73.47 (2.13%) | $73.67 | $71.28 | 5.51 M | $289.09 M |
| 03/12/2026 | $71.51 | $72.60 (1.52%) | $72.62 | $71.42 | 5.49 M | $285.66 M |
| 03/11/2026 | $70.16 | $70.42 (0.37%) | $71.03 | $69.64 | 3.31 M | $277.08 M |
| 03/10/2026 | $70.11 | $70.26 (0.21%) | $70.71 | $68.94 | 6.11 M | $276.45 M |
| 03/09/2026 | $72.50 | $69.97 (-3.49%) | $73.34 | $69.63 | 7.54 M | $275.31 M |
| 03/06/2026 | $70.99 | $71.21 (0.31%) | $71.73 | $70.44 | 5.21 M | $280.19 M |
| 03/05/2026 | $69.15 | $69.31 (0.23%) | $70.46 | $68.48 | 8.01 M | $272.72 M |
| 03/04/2026 | $69.26 | $68.56 (-1.01%) | $69.67 | $68.14 | 4.24 M | $269.77 M |
| 03/03/2026 | $70.55 | $69.52 (-1.46%) | $71.63 | $69.06 | 5.16 M | $273.54 M |
| 03/02/2026 | $69.81 | $68.30 (-2.16%) | $69.95 | $67.85 | 3.70 M | $268.74 M |
| 02/27/2026 | $68.93 | $68.29 (-0.93%) | $69.19 | $68.19 | 3.63 M | $268.70 M |
| 02/26/2026 | $66.87 | $67.61 (1.11%) | $68.58 | $66.87 | 2.94 M | $266.03 M |
| 02/25/2026 | $67.46 | $66.87 (-0.87%) | $67.47 | $66.77 | 2.11 M | $263.12 M |
| 02/24/2026 | $69.10 | $68.00 (-1.59%) | $69.49 | $67.81 | 2.60 M | $267.56 M |
| 02/23/2026 | $67.92 | $68.99 (1.58%) | $69.37 | $67.49 | 2.80 M | $271.46 M |
| 02/20/2026 | $69.03 | $67.60 (-2.07%) | $69.12 | $67.48 | 4.90 M | $265.99 M |
| 02/19/2026 | $68.66 | $68.51 (-0.22%) | $69.11 | $68.20 | 3.00 M | $269.57 M |
| 02/18/2026 | $68.61 | $68.16 (-0.66%) | $68.85 | $67.58 | 3.88 M | $268.19 M |
| 02/17/2026 | $69.38 | $68.85 (-0.76%) | $70.26 | $68.42 | 2.69 M | $270.91 M |
| 02/13/2026 | $69.03 | $69.05 (0.03%) | $69.88 | $68.10 | 3.82 M | $271.69 M |
| 02/12/2026 | $66.54 | $69.05 (3.77%) | $69.22 | $66.33 | 4.58 M | $271.69 M |
| 02/11/2026 | $66.09 | $66.96 (1.32%) | $67.50 | $65.96 | 4.48 M | $263.47 M |
| 02/10/2026 | $66.38 | $66.93 (0.83%) | $67.00 | $66.06 | 2.74 M | $263.35 M |
| 02/09/2026 | $67.42 | $66.55 (-1.29%) | $67.63 | $66.17 | 3.10 M | $261.86 M |
| 02/06/2026 | $69.06 | $67.14 (-2.78%) | $69.17 | $66.82 | 7.25 M | $264.18 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.
