5 DAY PERFORMANCE
+20.99%
1 MONTH PERFORMANCE
+0.55%
3 MONTH PERFORMANCE
+13.12%
6 MONTH PERFORMANCE
-20.94%
YEAR-TO-DATE PERFORMANCE
-11.84%
1 YEAR PERFORMANCE
-43.56%
ProShares UltraPro Short MidCap400 -3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.45 | $8.42 (-0.36%) | $8.59 | $8.38 | 7.48 K | $2.32 M |
| 05/05/2026 | $9.03 | $8.85 (-1.99%) | $9.05 | $8.84 | 11.17 K | $2.43 M |
| 05/04/2026 | $9.10 | $9.26 (1.76%) | $9.32 | $8.99 | 14.90 K | $2.55 M |
| 05/01/2026 | $9.06 | $9.05 (-0.11%) | $9.06 | $8.93 | 7.12 K | $2.49 M |
| 04/30/2026 | $9.46 | $9.04 (-4.44%) | $9.46 | $9.02 | 15.17 K | $2.49 M |
| 04/29/2026 | $9.37 | $9.51 (1.49%) | $9.59 | $9.35 | 7.15 K | $2.62 M |
| 04/28/2026 | $9.09 | $9.30 (2.31%) | $9.37 | $9.09 | 16.00 K | $2.56 M |
| 04/27/2026 | $9.00 | $9.03 (0.33%) | $9.09 | $9.00 | 19.50 K | $2.49 M |
| 04/24/2026 | $9.12 | $9.05 (-0.77%) | $9.12 | $8.94 | 12.40 K | $2.48 M |
| 04/23/2026 | $9.07 | $9.11 (0.44%) | $9.41 | $9.00 | 8.51 K | $2.49 M |
| 04/22/2026 | $8.80 | $9.08 (3.18%) | $9.14 | $8.77 | 9.00 K | $2.49 M |
| 04/21/2026 | $8.75 | $8.99 (2.74%) | $9.01 | $8.60 | 23.40 K | $2.46 M |
| 04/20/2026 | $9.05 | $8.82 (-2.54%) | $9.05 | $8.82 | 9.54 K | $2.41 M |
| 04/17/2026 | $9.32 | $9.00 (-3.43%) | $9.32 | $8.85 | 12.95 K | $2.49 M |
| 04/16/2026 | $9.55 | $9.56 (0.1%) | $9.62 | $9.50 | 9.10 K | $2.65 M |
| 04/15/2026 | $9.48 | $9.60 (1.27%) | $9.65 | $9.48 | 6.50 K | $2.40 M |
| 04/14/2026 | $9.58 | $9.52 (-0.63%) | $9.58 | $9.47 | 8.12 K | $2.38 M |
| 04/13/2026 | $10.01 | $9.65 (-3.6%) | $10.04 | $9.65 | 9.12 K | $2.41 M |
| 04/10/2026 | $9.83 | $10.00 (1.73%) | $10.01 | $9.81 | 6.10 K | $2.50 M |
| 04/09/2026 | $9.97 | $9.87 (-1%) | $10.06 | $9.79 | 16.35 K | $2.46 M |
| 04/08/2026 | $9.95 | $9.91 (-0.4%) | $10.00 | $9.80 | 29.02 K | $2.48 M |
| 04/07/2026 | $11.02 | $10.84 (-1.63%) | $11.07 | $10.73 | 91.70 K | $2.71 M |
| 04/06/2026 | $11.06 | $10.89 (-1.54%) | $11.13 | $10.89 | 71.70 K | $2.72 M |
| 04/02/2026 | $11.58 | $11.05 (-4.58%) | $11.59 | $10.93 | 10.41 K | $2.42 M |
| 04/01/2026 | $11.08 | $11.06 (-0.18%) | $11.14 | $10.84 | 20.90 K | $2.42 M |
| 03/31/2026 | $11.99 | $11.37 (-5.17%) | $12.03 | $11.32 | 14.55 K | $2.49 M |
| 03/30/2026 | $11.79 | $12.41 (5.26%) | $12.55 | $11.79 | 19.80 K | $2.72 M |
| 03/27/2026 | $11.82 | $12.12 (2.54%) | $12.18 | $11.73 | 8.03 K | $2.66 M |
| 03/26/2026 | $11.41 | $11.56 (1.31%) | $11.57 | $11.15 | 7.36 K | $2.53 M |
| 03/25/2026 | $10.88 | $11.12 (2.21%) | $11.14 | $10.88 | 2.90 K | $2.44 M |
| 03/24/2026 | $11.99 | $11.42 (-4.75%) | $11.99 | $11.27 | 10.80 K | $2.50 M |
| 03/23/2026 | $11.84 | $11.65 (-1.6%) | $11.84 | $11.06 | 63.80 K | $2.55 M |
| 03/20/2026 | $11.65 | $12.40 (6.44%) | $12.56 | $11.65 | 52.51 K | $2.72 M |
| 03/19/2026 | $12.01 | $11.58 (-3.58%) | $12.03 | $11.43 | 8.10 K | $2.54 M |
| 03/18/2026 | $11.35 | $11.67 (2.82%) | $11.67 | $11.34 | 14.12 K | $2.56 M |
| 03/17/2026 | $11.44 | $11.37 (-0.61%) | $11.44 | $11.18 | 14.10 K | $2.49 M |
| 03/16/2026 | $11.40 | $11.67 (2.37%) | $11.67 | $11.27 | 47.21 K | $2.56 M |
| 03/13/2026 | $11.60 | $11.93 (2.84%) | $12.00 | $11.48 | 26.00 K | $2.61 M |
| 03/12/2026 | $11.57 | $11.86 (2.51%) | $11.86 | $11.45 | 36.33 K | $2.60 M |
| 03/11/2026 | $11.27 | $11.18 (-0.8%) | $11.34 | $11.02 | 29.82 K | $2.45 M |
| 03/10/2026 | $10.98 | $11.08 (0.91%) | $11.11 | $10.58 | 62.60 K | $2.43 M |
| 03/09/2026 | $11.50 | $10.93 (-4.96%) | $11.99 | $10.88 | 61.04 K | $2.40 M |
| 03/06/2026 | $11.04 | $11.25 (1.9%) | $11.36 | $11.04 | 31.84 K | $2.47 M |
| 03/05/2026 | $10.35 | $10.47 (1.16%) | $10.64 | $10.21 | 15.38 K | $2.29 M |
| 03/04/2026 | $10.09 | $10.06 (-0.3%) | $10.13 | $10.04 | 7.63 K | $2.20 M |
| 03/03/2026 | $10.23 | $10.06 (-1.66%) | $10.62 | $9.95 | 11.82 K | $2.20 M |
| 03/02/2026 | $10.10 | $9.57 (-5.25%) | $10.10 | $9.56 | 6.41 K | $2.10 M |
| 02/27/2026 | $9.88 | $9.83 (-0.51%) | $10.05 | $9.83 | 28.40 K | $2.21 M |
| 02/26/2026 | $9.74 | $9.57 (-1.75%) | $9.82 | $9.57 | 23.51 K | $2.15 M |
| 02/25/2026 | $9.63 | $9.67 (0.42%) | $9.74 | $9.62 | 3.06 K | $2.20 M |
| 02/24/2026 | $10.07 | $9.79 (-2.78%) | $10.07 | $9.75 | 2.40 K | $2.23 M |
| 02/23/2026 | $9.97 | $10.05 (0.8%) | $10.21 | $9.97 | 11.38 K | $2.29 M |
| 02/20/2026 | $9.68 | $9.55 (-1.34%) | $9.89 | $9.37 | 8.75 K | $2.21 M |
| 02/19/2026 | $9.93 | $9.72 (-2.11%) | $9.93 | $9.72 | 6.84 K | $2.21 M |
| 02/18/2026 | $9.82 | $9.69 (-1.32%) | $9.82 | $9.53 | 9.50 K | $2.20 M |
| 02/17/2026 | $9.92 | $9.85 (-0.71%) | $10.18 | $9.81 | 25.10 K | $2.23 M |
| 02/13/2026 | $10.24 | $9.91 (-3.22%) | $10.24 | $9.77 | 8.63 K | $2.26 M |
| 02/12/2026 | $10.09 | $10.17 (0.79%) | $10.31 | $10.03 | 15.30 K | $2.32 M |
| 02/11/2026 | $9.57 | $9.76 (1.99%) | $9.79 | $9.57 | 5.40 K | $2.22 M |
| 02/10/2026 | $9.65 | $9.66 (0.1%) | $9.66 | $9.63 | 4.24 K | $2.20 M |
| 02/09/2026 | $9.69 | $9.63 (-0.62%) | $9.74 | $9.58 | 6.92 K | $2.20 M |
| 02/06/2026 | $10.28 | $9.68 (-5.84%) | $10.28 | $9.64 | 61.02 K | $2.20 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.
