5 DAY PERFORMANCE
+3.48%
1 MONTH PERFORMANCE
-0.39%
3 MONTH PERFORMANCE
+8.14%
6 MONTH PERFORMANCE
+4.02%
YEAR-TO-DATE PERFORMANCE
+9.48%
1 YEAR PERFORMANCE
-2.35%
ProShares Short Financials -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $32.42 | $32.60 (0.57%) | $32.60 | $32.40 | 26.88 K | $9.54 M |
| 05/05/2026 | $32.80 | $32.75 (-0.15%) | $32.82 | $32.64 | 66.64 K | $9.62 M |
| 05/04/2026 | $32.60 | $32.72 (0.37%) | $32.76 | $32.36 | 4.55 K | $9.61 M |
| 05/01/2026 | $32.27 | $32.47 (0.62%) | $32.47 | $32.09 | 6.10 K | $9.54 M |
| 04/30/2026 | $32.77 | $32.34 (-1.31%) | $32.88 | $32.32 | 9.40 K | $9.50 M |
| 04/29/2026 | $32.36 | $32.50 (0.43%) | $32.58 | $32.36 | 3.90 K | $9.55 M |
| 04/28/2026 | $32.27 | $32.52 (0.77%) | $32.53 | $32.27 | 7.32 K | $9.55 M |
| 04/27/2026 | $32.92 | $32.57 (-1.06%) | $32.92 | $32.53 | 3.74 K | $9.57 M |
| 04/24/2026 | $32.61 | $32.76 (0.46%) | $32.77 | $32.59 | 7.10 K | $9.62 M |
| 04/23/2026 | $32.44 | $32.55 (0.34%) | $32.72 | $32.37 | 6.93 K | $9.56 M |
| 04/22/2026 | $32.19 | $32.29 (0.31%) | $32.34 | $32.01 | 8.30 K | $9.48 M |
| 04/21/2026 | $31.82 | $32.22 (1.26%) | $32.22 | $31.70 | 9.52 K | $9.46 M |
| 04/20/2026 | $32.18 | $32.03 (-0.47%) | $32.18 | $31.94 | 25.23 K | $9.41 M |
| 04/17/2026 | $32.07 | $32.11 (0.12%) | $32.13 | $31.88 | 30.54 K | $9.43 M |
| 04/16/2026 | $32.29 | $32.36 (0.22%) | $32.43 | $32.20 | 10.00 K | $9.50 M |
| 04/15/2026 | $32.33 | $32.28 (-0.15%) | $32.40 | $32.17 | 17.93 K | $9.48 M |
| 04/14/2026 | $32.60 | $32.52 (-0.25%) | $32.64 | $32.43 | 58.31 K | $9.55 M |
| 04/13/2026 | $33.38 | $32.59 (-2.37%) | $33.38 | $32.59 | 18.63 K | $9.57 M |
| 04/10/2026 | $32.84 | $33.14 (0.91%) | $33.23 | $32.84 | 19.50 K | $9.73 M |
| 04/09/2026 | $33.06 | $32.76 (-0.91%) | $33.08 | $32.68 | 20.24 K | $9.62 M |
| 04/08/2026 | $32.89 | $32.86 (-0.09%) | $32.99 | $32.70 | 42.10 K | $9.65 M |
| 04/07/2026 | $33.87 | $33.73 (-0.41%) | $33.89 | $33.69 | 21.71 K | $9.91 M |
| 04/06/2026 | $33.81 | $33.73 (-0.24%) | $33.81 | $33.68 | 15.20 K | $9.91 M |
| 04/02/2026 | $34.53 | $33.95 (-1.68%) | $34.53 | $33.85 | 34.95 K | $9.97 M |
| 04/01/2026 | $33.76 | $34.03 (0.8%) | $34.18 | $33.73 | 34.22 K | $9.99 M |
| 03/31/2026 | $34.47 | $34.04 (-1.25%) | $34.59 | $34.01 | 38.01 K | $10.00 M |
| 03/30/2026 | $35.05 | $34.78 (-0.77%) | $35.05 | $34.50 | 49.65 K | $10.21 M |
| 03/27/2026 | $34.60 | $35.17 (1.65%) | $35.26 | $34.56 | 42.85 K | $10.33 M |
| 03/26/2026 | $34.19 | $34.28 (0.26%) | $34.35 | $34.00 | 16.75 K | $10.07 M |
| 03/25/2026 | $33.86 | $34.06 (0.59%) | $34.22 | $33.67 | 36.00 K | $10.00 M |
| 03/24/2026 | $34.54 | $34.24 (-0.87%) | $34.54 | $34.02 | 39.03 K | $10.06 M |
| 03/23/2026 | $34.02 | $34.25 (0.68%) | $34.26 | $33.82 | 63.15 K | $10.06 M |
| 03/20/2026 | $34.58 | $34.53 (-0.14%) | $34.71 | $34.38 | 44.12 K | $10.14 M |
| 03/19/2026 | $34.77 | $34.58 (-0.55%) | $34.86 | $34.46 | 57.00 K | $10.16 M |
| 03/18/2026 | $34.28 | $34.60 (0.93%) | $34.60 | $34.12 | 58.90 K | $10.16 M |
| 03/17/2026 | $34.23 | $34.18 (-0.15%) | $34.23 | $33.77 | 125.10 K | $10.04 M |
| 03/16/2026 | $34.49 | $34.32 (-0.49%) | $34.49 | $34.06 | 84.88 K | $10.08 M |
| 03/13/2026 | $34.42 | $34.66 (0.7%) | $34.66 | $34.25 | 111.22 K | $10.18 M |
| 03/12/2026 | $34.75 | $34.66 (-0.26%) | $34.75 | $34.40 | 114.93 K | $10.18 M |
| 03/11/2026 | $33.84 | $34.08 (0.71%) | $34.34 | $33.80 | 47.34 K | $10.01 M |
| 03/10/2026 | $33.63 | $33.78 (0.45%) | $33.98 | $33.42 | 82.20 K | $9.92 M |
| 03/09/2026 | $33.85 | $33.63 (-0.65%) | $34.37 | $33.55 | 89.05 K | $9.88 M |
| 03/06/2026 | $33.66 | $33.45 (-0.62%) | $33.95 | $33.43 | 49.41 K | $9.82 M |
| 03/05/2026 | $32.69 | $32.99 (0.92%) | $33.19 | $32.69 | 32.50 K | $9.69 M |
| 03/04/2026 | $32.84 | $32.78 (-0.18%) | $33.04 | $32.76 | 41.04 K | $9.63 M |
| 03/03/2026 | $33.71 | $33.02 (-2.05%) | $33.71 | $32.86 | 109.91 K | $9.70 M |
| 03/02/2026 | $33.43 | $32.93 (-1.5%) | $33.43 | $32.77 | 41.90 K | $9.67 M |
| 02/27/2026 | $32.69 | $32.85 (0.49%) | $33.08 | $32.66 | 61.38 K | $9.65 M |
| 02/26/2026 | $32.45 | $32.19 (-0.8%) | $32.45 | $32.12 | 46.60 K | $9.45 M |
| 02/25/2026 | $33.04 | $32.59 (-1.36%) | $33.04 | $32.58 | 33.10 K | $9.57 M |
| 02/24/2026 | $33.52 | $33.16 (-1.07%) | $33.60 | $33.07 | 31.40 K | $9.74 M |
| 02/23/2026 | $32.33 | $33.32 (3.06%) | $33.35 | $32.33 | 46.60 K | $9.79 M |
| 02/20/2026 | $32.54 | $32.24 (-0.92%) | $32.64 | $32.23 | 9.02 K | $9.47 M |
| 02/19/2026 | $32.37 | $32.43 (0.19%) | $32.63 | $32.34 | 23.40 K | $9.52 M |
| 02/18/2026 | $32.16 | $32.11 (-0.16%) | $32.20 | $32.04 | 15.90 K | $9.43 M |
| 02/17/2026 | $32.42 | $32.40 (-0.06%) | $32.52 | $32.30 | 13.62 K | $9.51 M |
| 02/13/2026 | $32.89 | $32.70 (-0.58%) | $32.90 | $32.60 | 4.55 K | $9.60 M |
| 02/12/2026 | $31.98 | $32.67 (2.16%) | $32.74 | $31.89 | 15.95 K | $9.60 M |
| 02/11/2026 | $31.36 | $32.03 (2.14%) | $32.03 | $31.36 | 17.40 K | $9.41 M |
| 02/10/2026 | $31.36 | $31.54 (0.57%) | $31.76 | $31.16 | 12.10 K | $9.26 M |
| 02/09/2026 | $31.12 | $31.30 (0.58%) | $31.32 | $31.09 | 14.30 K | $9.19 M |
| 02/06/2026 | $31.38 | $31.07 (-0.99%) | $31.38 | $31.07 | 22.40 K | $9.13 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.
