5 DAY PERFORMANCE
+6.40%
1 MONTH PERFORMANCE
-2.38%
3 MONTH PERFORMANCE
+2.24%
6 MONTH PERFORMANCE
-1.00%
YEAR-TO-DATE PERFORMANCE
+1.47%
1 YEAR PERFORMANCE
-17.02%
ProShares Short S&P500 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $34.02 | $33.75 (-0.79%) | $34.04 | $33.72 | 8.83 M | $1.16 B |
| 05/05/2026 | $34.32 | $34.22 (-0.29%) | $34.33 | $34.17 | 7.69 M | $1.17 B |
| 05/04/2026 | $34.39 | $34.49 (0.29%) | $34.64 | $34.30 | 11.69 M | $1.18 B |
| 05/01/2026 | $34.33 | $34.36 (0.09%) | $34.37 | $34.16 | 9.85 M | $1.18 B |
| 04/30/2026 | $34.63 | $34.45 (-0.52%) | $34.83 | $34.38 | 6.24 M | $1.18 B |
| 04/29/2026 | $34.81 | $34.78 (-0.09%) | $34.93 | $34.75 | 8.70 M | $1.18 B |
| 04/28/2026 | $34.76 | $34.77 (0.03%) | $34.89 | $34.70 | 6.55 M | $1.18 B |
| 04/27/2026 | $34.70 | $34.59 (-0.32%) | $34.73 | $34.58 | 4.79 M | $1.17 B |
| 04/24/2026 | $34.80 | $34.65 (-0.43%) | $34.89 | $34.63 | 8.63 M | $1.18 B |
| 04/23/2026 | $34.85 | $34.90 (0.14%) | $35.20 | $34.71 | 20.85 M | $1.19 B |
| 04/22/2026 | $34.86 | $34.76 (-0.29%) | $34.91 | $34.75 | 5.78 M | $1.18 B |
| 04/21/2026 | $34.80 | $35.10 (0.86%) | $35.18 | $34.75 | 15.33 M | $1.12 B |
| 04/20/2026 | $34.88 | $34.88 (0%) | $34.99 | $34.82 | 12.53 M | $1.11 B |
| 04/17/2026 | $34.99 | $34.80 (-0.54%) | $35.01 | $34.68 | 18.50 M | $1.11 B |
| 04/16/2026 | $35.23 | $35.20 (-0.09%) | $35.36 | $35.15 | 11.19 M | $1.24 B |
| 04/15/2026 | $35.53 | $35.29 (-0.68%) | $35.58 | $35.27 | 7.43 M | $1.25 B |
| 04/14/2026 | $35.91 | $35.57 (-0.95%) | $35.91 | $35.55 | 8.08 M | $1.26 B |
| 04/13/2026 | $36.46 | $35.99 (-1.29%) | $36.50 | $35.98 | 8.48 M | $1.27 B |
| 04/10/2026 | $36.24 | $36.35 (0.3%) | $36.39 | $36.20 | 5.75 M | $1.37 B |
| 04/09/2026 | $36.57 | $36.29 (-0.77%) | $36.63 | $36.22 | 10.65 M | $1.37 B |
| 04/08/2026 | $36.47 | $36.51 (0.11%) | $36.75 | $36.43 | 19.05 M | $1.38 B |
| 04/07/2026 | $37.60 | $37.45 (-0.4%) | $37.91 | $37.43 | 15.26 M | $1.42 B |
| 04/06/2026 | $37.63 | $37.45 (-0.48%) | $37.65 | $37.42 | 8.98 M | $1.42 B |
| 04/02/2026 | $38.16 | $37.63 (-1.39%) | $38.24 | $37.50 | 16.55 M | $1.49 B |
| 04/01/2026 | $37.71 | $37.63 (-0.21%) | $37.76 | $37.44 | 21.61 M | $1.49 B |
| 03/31/2026 | $38.61 | $37.93 (-1.76%) | $38.67 | $37.84 | 24.01 M | $1.54 B |
| 03/30/2026 | $38.55 | $39.03 (1.25%) | $39.20 | $38.52 | 13.36 M | $1.59 B |
| 03/27/2026 | $38.41 | $38.89 (1.25%) | $38.96 | $38.40 | 12.65 M | $1.63 B |
| 03/26/2026 | $37.83 | $38.22 (1.03%) | $38.24 | $37.67 | 13.78 M | $1.61 B |
| 03/25/2026 | $37.44 | $37.55 (0.29%) | $37.70 | $37.31 | 13.55 M | $1.58 B |
| 03/24/2026 | $38.04 | $37.92 (-0.32%) | $38.12 | $37.71 | 15.37 M | $1.60 B |
| 03/23/2026 | $37.65 | $37.80 (0.4%) | $37.88 | $37.37 | 27.08 M | $1.59 B |
| 03/20/2026 | $37.73 | $38.20 (1.25%) | $38.41 | $37.73 | 14.99 M | $1.42 B |
| 03/19/2026 | $37.80 | $37.64 (-0.42%) | $37.89 | $37.46 | 20.63 M | $1.40 B |
| 03/18/2026 | $37.16 | $37.53 (1%) | $37.55 | $37.08 | 11.09 M | $1.39 B |
| 03/17/2026 | $36.92 | $37.01 (0.24%) | $37.04 | $36.81 | 7.83 M | $1.38 B |
| 03/16/2026 | $37.13 | $37.10 (-0.08%) | $37.21 | $36.93 | 10.38 M | $1.30 B |
| 03/13/2026 | $37.09 | $37.48 (1.05%) | $37.53 | $36.92 | 18.66 M | $1.28 B |
| 03/12/2026 | $36.97 | $37.25 (0.76%) | $37.26 | $36.94 | 16.16 M | $1.26 B |
| 03/11/2026 | $36.61 | $36.67 (0.16%) | $36.84 | $36.48 | 19.20 M | $1.26 B |
| 03/10/2026 | $36.60 | $36.63 (0.08%) | $36.76 | $36.29 | 28.95 M | $1.25 B |
| 03/09/2026 | $37.22 | $36.56 (-1.77%) | $37.43 | $36.47 | 34.76 M | $1.22 B |
| 03/06/2026 | $36.83 | $36.87 (0.11%) | $37.02 | $36.68 | 22.49 M | $1.15 B |
| 03/05/2026 | $36.35 | $36.38 (0.08%) | $36.68 | $36.16 | 22.49 M | $1.13 B |
| 03/04/2026 | $36.36 | $36.17 (-0.52%) | $36.47 | $36.06 | 19.46 M | $1.13 B |
| 03/03/2026 | $36.71 | $36.42 (-0.79%) | $36.98 | $36.30 | 26.36 M | $1.14 B |
| 03/02/2026 | $36.50 | $36.11 (-1.07%) | $36.53 | $35.98 | 18.27 M | $1.19 B |
| 02/27/2026 | $36.26 | $36.10 (-0.44%) | $36.34 | $36.07 | 10.32 M | $1.04 B |
| 02/26/2026 | $35.71 | $35.92 (0.59%) | $36.17 | $35.71 | 6.51 M | $1.04 B |
| 02/25/2026 | $35.88 | $35.71 (-0.47%) | $35.88 | $35.69 | 3.80 M | $1.03 B |
| 02/24/2026 | $36.30 | $36.00 (-0.83%) | $36.40 | $35.96 | 5.20 M | $1.06 B |
| 02/23/2026 | $35.98 | $36.27 (0.81%) | $36.37 | $35.87 | 6.84 M | $1.07 B |
| 02/20/2026 | $36.27 | $35.90 (-1.02%) | $36.30 | $35.87 | 15.72 M | $1.01 B |
| 02/19/2026 | $36.19 | $36.14 (-0.14%) | $36.29 | $36.06 | 7.90 M | $1.02 B |
| 02/18/2026 | $36.17 | $36.04 (-0.36%) | $36.23 | $35.89 | 7.39 M | $1.01 B |
| 02/17/2026 | $36.36 | $36.22 (-0.39%) | $36.60 | $36.11 | 10.89 M | $1.00 B |
| 02/13/2026 | $36.27 | $36.27 (0%) | $36.49 | $36.03 | 13.51 M | $984.35 M |
| 02/12/2026 | $35.61 | $36.28 (1.88%) | $36.32 | $35.54 | 8.53 M | $984.62 M |
| 02/11/2026 | $35.48 | $35.71 (0.65%) | $35.85 | $35.45 | 7.06 M | $969.15 M |
| 02/10/2026 | $35.56 | $35.71 (0.42%) | $35.72 | $35.48 | 6.22 M | $969.15 M |
| 02/09/2026 | $35.83 | $35.59 (-0.67%) | $35.89 | $35.50 | 5.84 M | $927.56 M |
| 02/06/2026 | $36.25 | $35.76 (-1.35%) | $36.29 | $35.67 | 8.44 M | $954.43 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.
