5 DAY PERFORMANCE
+11.26%
1 MONTH PERFORMANCE
+15.19%
3 MONTH PERFORMANCE
+13.40%
6 MONTH PERFORMANCE
+8.33%
YEAR-TO-DATE PERFORMANCE
+1.47%
1 YEAR PERFORMANCE
-1.00%
ProShares Short S&P500 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $33.77 | $33.53 (-0.7%) | $33.78 | $33.49 | 1.59 M | |
| 11/05/2026 | $32.47 | $33.83 (4.19%) | $33.84 | $32.44 | 22.95 M | $994.95 M |
| 11/04/2026 | $32.57 | $32.41 (-0.49%) | $32.58 | $32.28 | 12.97 M | $953.19 M |
| 11/03/2026 | $33.01 | $32.94 (-0.21%) | $33.02 | $32.82 | 9.74 M | $968.78 M |
| 11/02/2026 | $32.71 | $33.03 (0.98%) | $33.05 | $32.52 | 11.60 M | $971.42 M |
| 10/30/2026 | $32.63 | $32.86 (0.7%) | $33.09 | $32.62 | 12.03 M | $950.07 M |
| 10/29/2026 | $32.30 | $32.26 (-0.12%) | $32.39 | $32.21 | 9.10 M | $932.73 M |
| 10/28/2026 | $32.17 | $32.13 (-0.12%) | $32.27 | $32.09 | 10.15 M | $928.97 M |
| 10/27/2026 | $32.34 | $32.24 (-0.31%) | $32.44 | $32.19 | 5.88 M | $940.13 M |
| 10/26/2026 | $32.55 | $32.43 (-0.37%) | $32.58 | $32.33 | 8.36 M | $953.09 M |
| 10/23/2026 | $32.66 | $32.66 (0%) | $32.71 | $32.50 | 10.12 M | $950.15 M |
| 10/22/2026 | $32.36 | $32.46 (0.31%) | $32.57 | $32.30 | 11.84 M | $927.04 M |
| 10/21/2026 | $32.16 | $32.07 (-0.28%) | $32.27 | $32.02 | 10.35 M | $915.90 M |
| 10/20/2026 | $32.36 | $32.24 (-0.37%) | $32.44 | $32.09 | 12.76 M | $920.76 M |
| 10/19/2026 | $32.31 | $32.32 (0.03%) | $32.36 | $32.17 | 10.48 M | $936.91 M |
| 10/16/2026 | $32.05 | $32.47 (1.31%) | $32.58 | $32.04 | 11.86 M | $961.42 M |
| 10/15/2026 | $32.33 | $32.09 (-0.74%) | $32.40 | $32.05 | 12.26 M | $950.17 M |
| 10/14/2026 | $31.96 | $32.17 (0.66%) | $32.30 | $31.91 | 10.14 M | $952.54 M |
| 10/13/2026 | $31.86 | $31.83 (-0.09%) | $31.91 | $31.80 | 6.47 M | $963.39 M |
| 10/12/2026 | $31.79 | $31.82 (0.09%) | $31.86 | $31.77 | 4.56 M | $982.12 M |
| 10/09/2026 | $31.89 | $31.80 (-0.28%) | $31.93 | $31.77 | 7.39 M | $889.13 M |
| 10/08/2026 | $31.93 | $31.97 (0.13%) | $32.11 | $31.84 | 9.32 M | $893.88 M |
| 10/07/2026 | $31.89 | $31.82 (-0.22%) | $31.98 | $31.80 | 7.55 M | $889.69 M |
| 10/06/2026 | $31.78 | $31.74 (-0.13%) | $31.79 | $31.64 | 5.64 M | $887.45 M |
| 10/05/2026 | $32.12 | $31.91 (-0.65%) | $32.13 | $31.84 | 5.79 M | $892.20 M |
| 10/02/2026 | $32.08 | $32.12 (0.12%) | $32.23 | $32.00 | 9.99 M | $898.08 M |
| 10/01/2026 | $32.33 | $32.33 (0%) | $32.56 | $32.28 | 16.20 M | $903.95 M |
| 09/30/2026 | $32.24 | $32.40 (0.5%) | $32.41 | $32.11 | 9.87 M | $905.90 M |
| 09/29/2026 | $32.20 | $32.30 (0.31%) | $32.40 | $32.20 | 9.49 M | $903.11 M |
| 09/28/2026 | $32.14 | $32.26 (0.37%) | $32.33 | $32.09 | 12.54 M | $901.99 M |
| 09/25/2026 | $32.12 | $32.01 (-0.34%) | $32.22 | $31.97 | 10.18 M | $895.00 M |
| 09/24/2026 | $32.29 | $32.16 (-0.4%) | $32.33 | $32.09 | 11.76 M | $899.19 M |
| 09/23/2026 | $31.93 | $32.13 (0.63%) | $32.19 | $31.92 | 9.37 M | $898.36 M |
| 09/22/2026 | $32.15 | $32.20 (0.16%) | $32.22 | $32.12 | 9.90 M | $900.31 M |
| 09/21/2026 | $32.49 | $32.18 (-0.95%) | $32.50 | $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 |
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.
