5 DAY PERFORMANCE
+4.00%
1 MONTH PERFORMANCE
-6.12%
3 MONTH PERFORMANCE
+2.97%
6 MONTH PERFORMANCE
-20.88%
YEAR-TO-DATE PERFORMANCE
-17.31%
1 YEAR PERFORMANCE
-39.22%
ProShares UltraShort Industrials -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.66 | $8.59 (-0.81%) | $8.67 | $8.58 | 17.13 K | $940.84 K |
| 05/05/2026 | $9.08 | $9.07 (-0.11%) | $9.08 | $9.04 | 529 | $975.24 K |
| 05/04/2026 | $9.11 | $9.22 (1.21%) | $9.25 | $9.00 | 13.23 K | $991.37 K |
| 05/01/2026 | $8.87 | $9.00 (1.47%) | $9.02 | $8.87 | 12.54 K | $967.72 K |
| 04/30/2026 | $9.10 | $8.84 (-2.86%) | $9.10 | $8.84 | 15.44 K | $950.51 K |
| 04/29/2026 | $9.27 | $9.38 (1.19%) | $9.38 | $9.23 | 1.20 K | $1.01 M |
| 04/28/2026 | $9.20 | $9.26 (0.65%) | $9.41 | $9.18 | 5.73 K | $995.67 K |
| 04/27/2026 | $9.08 | $9.07 (-0.11%) | $9.13 | $9.07 | 3.74 K | $975.24 K |
| 04/24/2026 | $9.13 | $9.06 (-0.77%) | $9.13 | $9.02 | 6.10 K | $974.17 K |
| 04/23/2026 | $9.14 | $8.91 (-2.52%) | $9.14 | $8.81 | 13.91 K | $958.04 K |
| 04/22/2026 | $9.08 | $9.21 (1.43%) | $9.28 | $9.07 | 7.40 K | $990.30 K |
| 04/21/2026 | $8.86 | $9.18 (3.61%) | $9.23 | $8.86 | 5.00 K | $987.07 K |
| 04/20/2026 | $9.06 | $8.94 (-1.32%) | $9.06 | $8.93 | 3.22 K | $961.26 K |
| 04/17/2026 | $9.10 | $8.97 (-1.43%) | $9.10 | $8.82 | 23.02 K | $964.49 K |
| 04/16/2026 | $9.14 | $9.30 (1.75%) | $9.32 | $9.14 | 7.00 K | $999.97 K |
| 04/15/2026 | $8.95 | $9.22 (3.02%) | $9.32 | $8.95 | 6.50 K | $991.37 K |
| 04/14/2026 | $8.93 | $8.97 (0.45%) | $9.05 | $8.91 | 13.82 K | $964.49 K |
| 04/13/2026 | $9.28 | $9.06 (-2.37%) | $9.28 | $9.02 | 16.60 K | $974.17 K |
| 04/10/2026 | $9.07 | $9.16 (0.99%) | $9.18 | $9.07 | 4.35 K | $984.92 K |
| 04/09/2026 | $9.29 | $9.09 (-2.15%) | $9.29 | $9.01 | 21.34 K | $977.39 K |
| 04/08/2026 | $9.34 | $9.26 (-0.86%) | $9.43 | $9.11 | 45.70 K | $995.67 K |
| 04/07/2026 | $10.18 | $10.04 (-1.38%) | $10.20 | $10.01 | 15.00 K | $1.08 M |
| 04/06/2026 | $10.06 | $9.97 (-0.89%) | $10.17 | $9.97 | 12.80 K | $1.07 M |
| 04/02/2026 | $10.35 | $9.88 (-4.54%) | $10.39 | $9.88 | 38.00 K | $1.06 M |
| 04/01/2026 | $10.06 | $9.97 (-0.89%) | $10.12 | $9.87 | 38.40 K | $1.07 M |
| 03/31/2026 | $10.88 | $10.41 (-4.32%) | $10.88 | $10.31 | 64.20 K | $1.12 M |
| 03/30/2026 | $10.61 | $11.07 (4.34%) | $11.12 | $10.61 | 27.44 K | $1.19 M |
| 03/27/2026 | $10.55 | $10.68 (1.23%) | $10.74 | $10.45 | 63.20 K | $1.15 M |
| 03/26/2026 | $10.08 | $10.44 (3.57%) | $10.45 | $10.04 | 73.92 K | $1.12 M |
| 03/25/2026 | $9.87 | $9.94 (0.71%) | $9.98 | $9.85 | 8.60 K | $1.07 M |
| 03/24/2026 | $10.48 | $10.13 (-3.34%) | $10.48 | $10.07 | 94.31 K | $1.09 M |
| 03/23/2026 | $10.06 | $10.20 (1.39%) | $10.25 | $9.83 | 32.25 K | $1.10 M |
| 03/20/2026 | $10.27 | $10.51 (2.34%) | $10.65 | $10.14 | 19.92 K | $1.13 M |
| 03/19/2026 | $10.25 | $10.18 (-0.68%) | $10.38 | $10.08 | 39.80 K | $1.09 M |
| 03/18/2026 | $9.97 | $10.04 (0.7%) | $10.04 | $9.81 | 23.64 K | $1.08 M |
| 03/17/2026 | $9.80 | $9.86 (0.61%) | $9.98 | $9.78 | 6.34 K | $1.06 M |
| 03/16/2026 | $9.99 | $9.90 (-0.9%) | $9.99 | $9.80 | 9.80 K | $1.06 M |
| 03/13/2026 | $9.95 | $10.11 (1.61%) | $10.18 | $9.84 | 28.82 K | $1.09 M |
| 03/12/2026 | $9.66 | $10.02 (3.73%) | $10.02 | $9.66 | 35.80 K | $1.08 M |
| 03/11/2026 | $9.58 | $9.53 (-0.52%) | $9.65 | $9.47 | 30.90 K | $1.02 M |
| 03/10/2026 | $9.32 | $9.48 (1.72%) | $9.48 | $9.20 | 36.40 K | $1.02 M |
| 03/09/2026 | $9.79 | $9.38 (-4.19%) | $9.89 | $9.38 | 113.21 K | $1.01 M |
| 03/06/2026 | $9.57 | $9.44 (-1.36%) | $9.63 | $9.41 | 45.21 K | $1.02 M |
| 03/05/2026 | $8.92 | $9.28 (4.04%) | $9.43 | $8.92 | 117.20 K | $997.82 K |
| 03/04/2026 | $8.89 | $8.82 (-0.79%) | $8.97 | $8.79 | 44.80 K | $948.36 K |
| 03/03/2026 | $8.91 | $8.87 (-0.45%) | $9.15 | $8.82 | 90.20 K | $953.74 K |
| 03/02/2026 | $8.89 | $8.59 (-3.37%) | $8.89 | $8.51 | 65.21 K | $923.63 K |
| 02/27/2026 | $8.88 | $8.75 (-1.46%) | $8.90 | $8.75 | 7.30 K | $940.84 K |
| 02/26/2026 | $8.75 | $8.77 (0.23%) | $8.98 | $8.74 | 6.70 K | $942.99 K |
| 02/25/2026 | $8.70 | $8.87 (1.95%) | $8.93 | $8.70 | 3.20 K | $953.74 K |
| 02/24/2026 | $8.92 | $8.73 (-2.13%) | $8.97 | $8.71 | 7.10 K | $938.68 K |
| 02/23/2026 | $8.78 | $8.97 (2.16%) | $8.99 | $8.78 | 41.80 K | $964.49 K |
| 02/20/2026 | $8.86 | $8.72 (-1.58%) | $8.86 | $8.64 | 9.30 K | $937.61 K |
| 02/19/2026 | $8.90 | $8.81 (-1.01%) | $8.90 | $8.76 | 6.50 K | $947.29 K |
| 02/18/2026 | $8.90 | $8.91 (0.11%) | $8.99 | $8.85 | 11.74 K | $958.04 K |
| 02/17/2026 | $9.20 | $8.93 (-2.93%) | $9.20 | $8.85 | 11.10 K | $960.19 K |
| 02/13/2026 | $9.17 | $9.02 (-1.64%) | $9.17 | $8.92 | 5.50 K | $969.87 K |
| 02/12/2026 | $8.81 | $9.18 (4.2%) | $9.18 | $8.64 | 16.70 K | $987.07 K |
| 02/11/2026 | $8.90 | $8.94 (0.45%) | $9.01 | $8.73 | 55.50 K | $961.26 K |
| 02/10/2026 | $9.05 | $9.02 (-0.33%) | $9.05 | $8.96 | 4.34 K | $969.87 K |
| 02/09/2026 | $9.10 | $9.04 (-0.66%) | $9.10 | $9.01 | 3.90 K | $972.02 K |
| 02/06/2026 | $10.39 | $9.09 (-12.51%) | $10.39 | $9.09 | 359.70 K | $977.39 K |
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.
