5 DAY PERFORMANCE
+10.25%
1 MONTH PERFORMANCE
+10.75%
3 MONTH PERFORMANCE
+7.97%
6 MONTH PERFORMANCE
+2.24%
YEAR-TO-DATE PERFORMANCE
+1.47%
1 YEAR PERFORMANCE
-6.42%
ProShares Short S&P500 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $32.16 | $32.06 (-0.31%) | $32.21 | $32.03 | 4.64 M | $896.82 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 |
| 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 |
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.
