5 DAY PERFORMANCE
+23.77%
1 MONTH PERFORMANCE
+28.19%
3 MONTH PERFORMANCE
+22.02%
6 MONTH PERFORMANCE
-8.20%
YEAR-TO-DATE PERFORMANCE
+2.18%
1 YEAR PERFORMANCE
-4.72%
ProShares UltraShort S&P500 -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $54.54 | $53.50 (-1.91%) | $54.58 | $53.31 | 2.73 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 |
| 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 |
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.
