5 DAY PERFORMANCE
+11.80%
1 MONTH PERFORMANCE
+12.67%
3 MONTH PERFORMANCE
+9.46%
6 MONTH PERFORMANCE
-4.29%
YEAR-TO-DATE PERFORMANCE
+1.47%
1 YEAR PERFORMANCE
-1.93%
ProShares Short S&P500 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $32.45 | $32.18 (-0.82%) | $32.46 | $32.12 | 9.20 M | $899.75 M |
| 09/18/2026 | $32.69 | $32.68 (-0.03%) | $32.84 | $32.67 | 8.41 M | $913.73 M |
| 09/17/2026 | $32.68 | $32.70 (0.06%) | $32.82 | $32.67 | 8.17 M | $914.29 M |
| 09/16/2026 | $32.84 | $33.08 (0.73%) | $33.27 | $32.74 | 10.26 M | $924.92 M |
| 09/15/2026 | $32.80 | $32.93 (0.4%) | $32.98 | $32.80 | 7.24 M | $920.72 M |
| 09/14/2026 | $32.85 | $32.78 (-0.21%) | $32.90 | $32.66 | 10.54 M | $916.53 M |
| 09/11/2026 | $32.59 | $32.62 (0.09%) | $32.65 | $32.52 | 9.54 M | $912.06 M |
| 09/10/2026 | $32.88 | $32.88 (0%) | $32.94 | $32.79 | 10.38 M | $919.33 M |
| 09/09/2026 | $32.61 | $32.68 (0.21%) | $32.74 | $32.60 | 6.98 M | $913.73 M |
| 09/08/2026 | $32.40 | $32.52 (0.37%) | $32.56 | $32.37 | 7.69 M | $909.26 M |
| 09/04/2026 | $32.27 | $32.35 (0.25%) | $32.39 | $32.23 | 6.56 M | $904.51 M |
| 09/03/2026 | $32.41 | $32.20 (-0.65%) | $32.44 | $32.15 | 7.88 M | $900.31 M |
| 09/02/2026 | $32.64 | $32.54 (-0.31%) | $32.68 | $32.47 | 7.62 M | $909.82 M |
| 09/01/2026 | $32.65 | $32.68 (0.09%) | $32.77 | $32.55 | 7.54 M | $913.73 M |
| 08/31/2026 | $32.43 | $32.45 (0.06%) | $32.54 | $32.40 | 6.75 M | $907.30 M |
| 08/28/2026 | $32.23 | $32.33 (0.31%) | $32.38 | $32.09 | 8.01 M | $903.95 M |
| 08/27/2026 | $32.35 | $32.25 (-0.31%) | $32.42 | $32.19 | 5.57 M | $901.71 M |
| 08/26/2026 | $32.51 | $32.45 (-0.18%) | $32.55 | $32.40 | 4.55 M | $907.30 M |
| 08/25/2026 | $32.44 | $32.46 (0.06%) | $32.58 | $32.42 | 6.45 M | $907.58 M |
| 08/24/2026 | $32.49 | $32.55 (0.18%) | $32.61 | $32.48 | 6.72 M | $910.10 M |
| 08/21/2026 | $32.44 | $32.45 (0.03%) | $32.52 | $32.36 | 6.42 M | $907.30 M |
| 08/20/2026 | $32.42 | $32.58 (0.49%) | $32.60 | $32.34 | 5.66 M | $910.94 M |
| 08/19/2026 | $32.23 | $32.28 (0.16%) | $32.33 | $32.15 | 5.37 M | $902.55 M |
| 08/18/2026 | $32.30 | $32.36 (0.19%) | $32.37 | $32.27 | 5.06 M | $904.79 M |
| 08/17/2026 | $31.99 | $32.13 (0.44%) | $32.14 | $31.96 | 3.68 M | $898.36 M |
| 08/14/2026 | $31.88 | $31.98 (0.31%) | $32.01 | $31.87 | 4.13 M | $894.16 M |
| 08/13/2026 | $32.02 | $31.90 (-0.37%) | $32.05 | $31.83 | 7.94 M | $891.92 M |
| 08/12/2026 | $32.02 | $32.10 (0.25%) | $32.16 | $32.01 | 7.17 M | $897.52 M |
| 08/11/2026 | $32.02 | $32.19 (0.53%) | $32.23 | $32.02 | 6.08 M | $900.03 M |
| 08/10/2026 | $32.10 | $32.07 (-0.09%) | $32.12 | $31.99 | 7.65 M | $896.68 M |
| 08/07/2026 | $32.16 | $32.07 (-0.28%) | $32.21 | $32.03 | 8.05 M | $896.68 M |
| 08/06/2026 | $32.18 | $32.24 (0.19%) | $32.29 | $32.10 | 4.75 M | $901.43 M |
| 08/05/2026 | $31.93 | $32.18 (0.78%) | $32.19 | $31.89 | 7.75 M | $899.75 M |
| 08/04/2026 | $32.57 | $32.11 (-1.41%) | $32.58 | $32.02 | 8.07 M | $897.80 M |
| 08/03/2026 | $33.06 | $32.69 (-1.12%) | $33.08 | $32.65 | 7.01 M | $914.01 M |
| 07/31/2026 | $33.26 | $33.16 (-0.3%) | $33.59 | $33.08 | 11.15 M | $927.15 M |
| 07/30/2026 | $33.65 | $33.39 (-0.77%) | $33.72 | $33.35 | 10.70 M | $933.58 M |
| 07/29/2026 | $33.47 | $33.93 (1.37%) | $33.96 | $33.35 | 10.79 M | $921.77 M |
| 07/28/2026 | $33.50 | $33.42 (-0.24%) | $33.63 | $33.33 | 7.34 M | $907.92 M |
| 07/27/2026 | $33.23 | $33.49 (0.78%) | $33.64 | $33.20 | 6.47 M | $909.82 M |
| 07/24/2026 | $33.52 | $33.50 (-0.06%) | $33.57 | $33.28 | 7.33 M | $915.87 M |
| 07/23/2026 | $33.47 | $33.52 (0.15%) | $33.65 | $33.31 | 6.72 M | $905.54 M |
| 07/22/2026 | $33.13 | $33.09 (-0.12%) | $33.15 | $32.98 | 6.63 M | $893.93 M |
| 07/21/2026 | $33.15 | $33.06 (-0.27%) | $33.24 | $33.02 | 6.66 M | $893.12 M |
| 07/20/2026 | $33.11 | $33.32 (0.63%) | $33.35 | $33.03 | 7.81 M | $900.14 M |
| 07/17/2026 | $33.32 | $33.27 (-0.15%) | $33.37 | $33.09 | 11.04 M | $881.30 M |
| 07/16/2026 | $32.84 | $32.92 (0.24%) | $33.04 | $32.76 | 4.92 M | $872.03 M |
| 07/15/2026 | $32.76 | $32.74 (-0.06%) | $32.94 | $32.71 | 6.99 M | $867.26 M |
| 07/14/2026 | $32.90 | $32.86 (-0.12%) | $32.99 | $32.80 | 8.80 M | $870.44 M |
| 07/13/2026 | $32.83 | $32.97 (0.43%) | $33.02 | $32.77 | 6.56 M | $841.19 M |
| 07/10/2026 | $32.84 | $32.73 (-0.33%) | $33.02 | $32.70 | 5.47 M | $869.42 M |
| 07/09/2026 | $33.03 | $32.84 (-0.58%) | $33.11 | $32.83 | 3.99 M | $872.34 M |
| 07/08/2026 | $33.21 | $33.11 (-0.3%) | $33.38 | $33.07 | 7.24 M | $879.51 M |
| 07/07/2026 | $32.90 | $33.01 (0.33%) | $33.11 | $32.87 | 5.52 M | $942.12 M |
| 07/06/2026 | $32.97 | $32.85 (-0.36%) | $33.02 | $32.79 | 4.12 M | $937.55 M |
| 07/02/2026 | $33.01 | $33.12 (0.33%) | $33.33 | $32.84 | 8.39 M | $945.26 M |
| 07/01/2026 | $33.10 | $33.05 (-0.15%) | $33.20 | $32.89 | 4.23 M | $943.26 M |
| 06/30/2026 | $33.25 | $33.02 (-0.69%) | $33.26 | $32.95 | 3.66 M | $942.40 M |
| 06/29/2026 | $33.45 | $33.26 (-0.57%) | $33.66 | $33.23 | 6.03 M | $980.82 M |
| 06/26/2026 | $33.81 | $33.76 (-0.15%) | $33.88 | $33.45 | 11.55 M | $987.04 M |
| 06/25/2026 | $33.32 | $33.59 (0.81%) | $33.74 | $33.31 | 18.94 M | $982.07 M |
| 06/24/2026 | $33.50 | $33.59 (0.27%) | $33.69 | $33.27 | 14.55 M | $982.07 M |
| 06/23/2026 | $33.88 | $33.87 (-0.03%) | $33.93 | $33.61 | 6.58 M | $980.24 M |
| 06/22/2026 | $33.23 | $33.40 (0.51%) | $33.45 | $33.13 | 9.42 M | $966.64 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.
