5 DAY PERFORMANCE
+9.86%
1 MONTH PERFORMANCE
+9.76%
3 MONTH PERFORMANCE
-3.28%
6 MONTH PERFORMANCE
+1.16%
YEAR-TO-DATE PERFORMANCE
+1.47%
1 YEAR PERFORMANCE
-11.33%
ProShares Short S&P500 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $33.23 | $33.40 (0.51%) | $33.45 | $33.13 | 9.42 M | $1.09 B |
| 06/18/2026 | $33.23 | $33.28 (0.15%) | $33.41 | $33.21 | 10.10 M | $1.09 B |
| 06/17/2026 | $33.15 | $33.60 (1.36%) | $33.68 | $33.11 | 15.81 M | $1.10 B |
| 06/16/2026 | $32.99 | $33.18 (0.58%) | $33.20 | $32.96 | 4.86 M | $971.87 M |
| 06/15/2026 | $33.11 | $32.99 (-0.36%) | $33.12 | $32.90 | 7.53 M | $966.31 M |
| 06/12/2026 | $33.62 | $33.57 (-0.15%) | $33.88 | $33.44 | 16.66 M | $1.07 B |
| 06/11/2026 | $34.14 | $33.74 (-1.17%) | $34.36 | $33.62 | 21.48 M | $1.07 B |
| 06/10/2026 | $33.95 | $34.31 (1.06%) | $34.31 | $33.72 | 16.11 M | $1.12 B |
| 06/09/2026 | $33.46 | $33.77 (0.93%) | $34.42 | $33.32 | 20.74 M | $1.11 B |
| 06/08/2026 | $33.47 | $33.65 (0.54%) | $33.71 | $33.38 | 13.57 M | $1.10 B |
| 06/05/2026 | $33.10 | $33.73 (1.9%) | $33.81 | $33.07 | 10.45 M | $1.09 B |
| 06/04/2026 | $33.09 | $32.86 (-0.7%) | $33.11 | $32.81 | 5.08 M | $1.06 B |
| 06/03/2026 | $32.81 | $32.99 (0.55%) | $33.01 | $32.79 | 6.77 M | $1.07 B |
| 06/02/2026 | $32.86 | $32.76 (-0.3%) | $32.87 | $32.72 | 4.91 M | $1.06 B |
| 06/01/2026 | $32.93 | $32.80 (-0.39%) | $32.95 | $32.71 | 10.73 M | $1.06 B |
| 05/29/2026 | $32.90 | $32.88 (-0.06%) | $32.95 | $32.81 | 11.55 M | $1.04 B |
| 05/28/2026 | $33.13 | $32.93 (-0.6%) | $33.17 | $32.91 | 8.08 M | $1.03 B |
| 05/27/2026 | $33.09 | $33.10 (0.03%) | $33.21 | $33.07 | 6.32 M | $1.04 B |
| 05/26/2026 | $33.12 | $33.11 (-0.03%) | $33.20 | $33.03 | 4.79 M | $1.04 B |
| 05/22/2026 | $33.29 | $33.31 (0.06%) | $33.37 | $33.17 | 9.63 M | $1.04 B |
| 05/21/2026 | $33.60 | $33.42 (-0.54%) | $33.67 | $33.33 | 11.52 M | $1.04 B |
| 05/20/2026 | $33.74 | $33.49 (-0.74%) | $33.83 | $33.46 | 11.93 M | $1.04 B |
| 05/19/2026 | $33.78 | $33.83 (0.15%) | $33.92 | $33.65 | 9.48 M | $1.05 B |
| 05/18/2026 | $33.54 | $33.61 (0.21%) | $33.83 | $33.47 | 13.45 M | $1.04 B |
| 05/15/2026 | $33.45 | $33.56 (0.33%) | $33.62 | $33.38 | 8.00 M | $1.04 B |
| 05/14/2026 | $33.35 | $33.14 (-0.63%) | $33.36 | $33.08 | 5.56 M | $1.02 B |
| 05/13/2026 | $33.58 | $33.41 (-0.51%) | $33.72 | $33.33 | 5.33 M | $1.03 B |
| 05/12/2026 | $33.65 | $33.59 (-0.18%) | $33.88 | $33.56 | 6.28 M | $1.03 B |
| 05/11/2026 | $33.66 | $33.53 (-0.39%) | $33.66 | $33.46 | 7.35 M | $1.03 B |
| 05/08/2026 | $33.73 | $33.61 (-0.36%) | $33.74 | $33.59 | 7.07 M | $1.03 B |
| 05/07/2026 | $33.71 | $33.86 (0.44%) | $33.94 | $33.65 | 10.43 M | $1.03 B |
| 05/06/2026 | $34.02 | $33.75 (-0.79%) | $34.04 | $33.72 | 8.93 M | $1.03 B |
| 05/05/2026 | $34.32 | $34.22 (-0.29%) | $34.33 | $34.17 | 7.69 M | $1.04 B |
| 05/04/2026 | $34.39 | $34.49 (0.29%) | $34.64 | $34.30 | 11.69 M | $1.05 B |
| 05/01/2026 | $34.33 | $34.36 (0.09%) | $34.37 | $34.16 | 9.85 M | $1.04 B |
| 04/30/2026 | $34.63 | $34.45 (-0.52%) | $34.83 | $34.38 | 6.24 M | $1.04 B |
| 04/29/2026 | $34.81 | $34.78 (-0.09%) | $34.93 | $34.75 | 8.70 M | $1.05 B |
| 04/28/2026 | $34.76 | $34.77 (0.03%) | $34.89 | $34.70 | 6.55 M | $1.05 B |
| 04/27/2026 | $34.70 | $34.59 (-0.32%) | $34.73 | $34.58 | 4.79 M | $1.04 B |
| 04/24/2026 | $34.80 | $34.65 (-0.43%) | $34.89 | $34.63 | 8.63 M | $1.04 B |
| 04/23/2026 | $34.85 | $34.90 (0.14%) | $35.20 | $34.71 | 20.85 M | $1.04 B |
| 04/22/2026 | $34.86 | $34.76 (-0.29%) | $34.91 | $34.75 | 5.78 M | $1.04 B |
| 04/21/2026 | $34.80 | $35.10 (0.86%) | $35.18 | $34.75 | 15.33 M | $1.05 B |
| 04/20/2026 | $34.88 | $34.88 (0%) | $34.99 | $34.82 | 12.53 M | $1.04 B |
| 04/17/2026 | $34.99 | $34.80 (-0.54%) | $35.01 | $34.68 | 18.50 M | $1.04 B |
| 04/16/2026 | $35.23 | $35.20 (-0.09%) | $35.36 | $35.15 | 11.19 M | $1.04 B |
| 04/15/2026 | $35.53 | $35.29 (-0.68%) | $35.58 | $35.27 | 7.43 M | $1.04 B |
| 04/14/2026 | $35.91 | $35.57 (-0.95%) | $35.91 | $35.55 | 8.08 M | $1.05 B |
| 04/13/2026 | $36.46 | $35.99 (-1.29%) | $36.50 | $35.98 | 8.48 M | $1.06 B |
| 04/10/2026 | $36.24 | $36.35 (0.3%) | $36.39 | $36.20 | 5.75 M | $1.07 B |
| 04/09/2026 | $36.57 | $36.29 (-0.77%) | $36.63 | $36.22 | 10.65 M | $1.06 B |
| 04/08/2026 | $36.47 | $36.51 (0.11%) | $36.75 | $36.43 | 19.05 M | $1.07 B |
| 04/07/2026 | $37.60 | $37.45 (-0.4%) | $37.91 | $37.43 | 15.26 M | $1.10 B |
| 04/06/2026 | $37.63 | $37.45 (-0.48%) | $37.65 | $37.42 | 8.98 M | $1.10 B |
| 04/02/2026 | $38.16 | $37.63 (-1.39%) | $38.24 | $37.50 | 16.55 M | $1.09 B |
| 04/01/2026 | $37.71 | $37.63 (-0.21%) | $37.76 | $37.44 | 21.61 M | $1.09 B |
| 03/31/2026 | $38.61 | $37.93 (-1.76%) | $38.67 | $37.84 | 24.01 M | $1.10 B |
| 03/30/2026 | $38.55 | $39.03 (1.25%) | $39.20 | $38.52 | 13.36 M | $1.13 B |
| 03/27/2026 | $38.41 | $38.89 (1.25%) | $38.96 | $38.40 | 12.65 M | $1.13 B |
| 03/26/2026 | $37.83 | $38.22 (1.03%) | $38.24 | $37.67 | 13.78 M | $1.10 B |
| 03/25/2026 | $37.44 | $37.55 (0.29%) | $37.70 | $37.31 | 13.55 M | $1.08 B |
| 03/24/2026 | $38.04 | $37.92 (-0.32%) | $38.12 | $37.71 | 15.37 M | $1.09 B |
| 03/23/2026 | $37.65 | $37.80 (0.4%) | $37.88 | $37.37 | 27.08 M | $1.08 B |
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.
