5 DAY PERFORMANCE
+13.48%
1 MONTH PERFORMANCE
+12.00%
3 MONTH PERFORMANCE
+2.50%
6 MONTH PERFORMANCE
+8.14%
YEAR-TO-DATE PERFORMANCE
+9.48%
1 YEAR PERFORMANCE
+1.85%
ProShares Short Financials -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $29.44 | $29.31 (-0.42%) | $29.47 | $29.24 | 1.34 K | $8.61 M |
| 08/06/2026 | $28.87 | $29.27 (1.39%) | $29.32 | $28.87 | 2.72 K | $8.60 M |
| 08/05/2026 | $29.00 | $29.11 (0.38%) | $29.19 | $28.99 | 2.20 K | $8.55 M |
| 08/04/2026 | $29.31 | $29.17 (-0.48%) | $29.31 | $29.11 | 10.73 K | $8.57 M |
| 08/03/2026 | $29.39 | $29.45 (0.2%) | $29.61 | $29.37 | 8.30 K | $8.65 M |
| 07/31/2026 | $29.71 | $29.61 (-0.34%) | $29.75 | $29.57 | 5.13 K | $8.70 M |
| 07/30/2026 | $29.73 | $29.60 (-0.44%) | $30.00 | $29.59 | 13.30 K | $8.69 M |
| 07/29/2026 | $29.60 | $29.75 (0.51%) | $29.75 | $29.50 | 21.53 K | $8.74 M |
| 07/28/2026 | $29.54 | $29.31 (-0.78%) | $29.56 | $29.31 | 12.32 K | $8.61 M |
| 07/27/2026 | $29.62 | $29.68 (0.2%) | $29.81 | $29.58 | 19.30 K | $8.72 M |
| 07/24/2026 | $30.22 | $29.98 (-0.79%) | $30.23 | $29.97 | 19.50 K | $8.81 M |
| 07/23/2026 | $30.27 | $30.22 (-0.17%) | $30.33 | $30.19 | 1.87 K | $8.88 M |
| 07/22/2026 | $30.00 | $30.07 (0.23%) | $30.11 | $29.98 | 2.40 K | $8.83 M |
| 07/21/2026 | $30.14 | $30.07 (-0.23%) | $30.14 | $30.02 | 3.20 K | $8.83 M |
| 07/20/2026 | $29.96 | $30.08 (0.4%) | $30.08 | $29.96 | 3.35 K | $8.83 M |
| 07/17/2026 | $29.83 | $29.95 (0.4%) | $29.97 | $29.62 | 4.40 K | $8.80 M |
| 07/16/2026 | $29.76 | $29.71 (-0.17%) | $29.83 | $29.71 | 3.40 K | $8.73 M |
| 07/15/2026 | $29.89 | $29.80 (-0.3%) | $29.89 | $29.67 | 3.63 K | $8.75 M |
| 07/14/2026 | $29.77 | $29.96 (0.64%) | $29.96 | $29.68 | 4.20 K | $8.80 M |
| 07/13/2026 | $30.03 | $30.04 (0.03%) | $30.12 | $30.03 | 2.12 K | $8.82 M |
| 07/10/2026 | $30.25 | $30.23 (-0.07%) | $30.27 | $30.20 | 4.00 K | $8.88 M |
| 07/09/2026 | $30.55 | $30.28 (-0.88%) | $30.55 | $30.24 | 4.12 K | $8.89 M |
| 07/08/2026 | $30.42 | $30.62 (0.66%) | $30.62 | $30.42 | 7.83 K | $8.99 M |
| 07/07/2026 | $29.83 | $30.00 (0.57%) | $30.00 | $29.78 | 4.72 K | $8.81 M |
| 07/06/2026 | $30.28 | $29.96 (-1.06%) | $30.28 | $29.96 | 6.70 K | $8.80 M |
| 07/02/2026 | $30.41 | $30.27 (-0.46%) | $30.48 | $30.27 | 5.94 K | $8.89 M |
| 07/01/2026 | $31.37 | $30.69 (-2.17%) | $31.37 | $30.52 | 15.04 K | $9.01 M |
| 06/30/2026 | $31.31 | $31.37 (0.19%) | $31.37 | $31.31 | 3.81 K | $9.21 M |
| 06/29/2026 | $31.25 | $31.31 (0.19%) | $31.31 | $31.16 | 5.21 K | $9.20 M |
| 06/26/2026 | $31.60 | $31.38 (-0.7%) | $31.60 | $31.25 | 4.44 K | $9.22 M |
| 06/25/2026 | $31.18 | $31.47 (0.93%) | $31.47 | $30.72 | 7.65 K | $9.24 M |
| 06/24/2026 | $31.27 | $31.29 (0.06%) | $31.36 | $31.26 | 2.90 K | $9.19 M |
| 06/23/2026 | $31.59 | $31.45 (-0.44%) | $31.59 | $31.37 | 2.32 K | $9.24 M |
| 06/22/2026 | $31.41 | $31.53 (0.38%) | $31.56 | $31.37 | 3.40 K | $9.26 M |
| 06/18/2026 | $31.17 | $31.71 (1.73%) | $31.71 | $31.17 | 9.25 K | $9.31 M |
| 06/17/2026 | $31.12 | $31.39 (0.87%) | $31.45 | $30.92 | 10.70 K | $9.22 M |
| 06/16/2026 | $31.55 | $31.25 (-0.95%) | $31.55 | $31.23 | 12.20 K | $9.18 M |
| 06/15/2026 | $31.47 | $31.71 (0.76%) | $31.71 | $31.47 | 4.69 K | $9.31 M |
| 06/12/2026 | $32.10 | $31.83 (-0.84%) | $32.12 | $31.70 | 5.44 K | $9.35 M |
| 06/11/2026 | $32.42 | $32.25 (-0.52%) | $32.58 | $32.21 | 11.20 K | $9.47 M |
| 06/10/2026 | $32.16 | $32.49 (1.03%) | $32.49 | $32.16 | 10.41 K | $9.54 M |
| 06/09/2026 | $32.25 | $32.36 (0.34%) | $32.57 | $32.19 | 17.61 K | $9.50 M |
| 06/08/2026 | $32.41 | $32.62 (0.65%) | $32.62 | $32.41 | 1.81 K | $9.58 M |
| 06/05/2026 | $32.34 | $32.45 (0.34%) | $32.53 | $32.31 | 3.25 K | $9.53 M |
| 06/04/2026 | $32.84 | $32.48 (-1.1%) | $32.84 | $32.42 | 5.00 K | $9.54 M |
| 06/03/2026 | $33.30 | $33.31 (0.03%) | $33.45 | $33.23 | 5.54 K | $9.78 M |
| 06/02/2026 | $32.84 | $32.95 (0.33%) | $33.21 | $32.84 | 4.10 K | $9.68 M |
| 06/01/2026 | $33.07 | $32.95 (-0.36%) | $33.07 | $32.95 | 1.90 K | $9.68 M |
| 05/29/2026 | $33.05 | $32.87 (-0.54%) | $33.05 | $32.78 | 6.60 K | $9.58 M |
| 05/28/2026 | $33.05 | $33.03 (-0.06%) | $33.13 | $32.98 | 7.80 K | $9.62 M |
| 05/27/2026 | $32.62 | $32.94 (0.98%) | $32.94 | $32.62 | 5.20 K | $9.60 M |
| 05/26/2026 | $32.44 | $32.65 (0.65%) | $32.73 | $32.44 | 2.54 K | $9.51 M |
| 05/22/2026 | $32.52 | $32.60 (0.25%) | $32.62 | $32.51 | 11.60 K | $9.50 M |
| 05/21/2026 | $32.82 | $32.71 (-0.34%) | $32.92 | $32.65 | 15.30 K | $9.44 M |
| 05/20/2026 | $33.01 | $32.77 (-0.73%) | $33.01 | $32.74 | 2.69 K | $9.46 M |
| 05/19/2026 | $32.94 | $33.08 (0.43%) | $33.14 | $32.68 | 5.73 K | $9.55 M |
| 05/18/2026 | $33.21 | $32.71 (-1.51%) | $33.21 | $32.67 | 17.11 K | $9.44 M |
| 05/15/2026 | $32.91 | $33.09 (0.55%) | $33.11 | $32.91 | 4.35 K | $9.55 M |
| 05/14/2026 | $33.00 | $32.98 (-0.06%) | $33.00 | $32.89 | 11.90 K | $9.43 M |
| 05/13/2026 | $33.05 | $33.14 (0.27%) | $33.14 | $33.01 | 13.22 K | $9.48 M |
| 05/12/2026 | $33.20 | $32.80 (-1.2%) | $33.25 | $32.72 | 5.00 K | $9.38 M |
| 05/11/2026 | $33.05 | $33.03 (-0.06%) | $33.07 | $32.91 | 3.70 K | $9.44 M |
| 05/08/2026 | $32.85 | $32.98 (0.4%) | $33.04 | $32.85 | 7.20 K | $9.43 M |
| 05/07/2026 | $32.43 | $32.78 (1.08%) | $32.83 | $32.43 | 23.30 K | $9.28 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.
