5 DAY PERFORMANCE
+22.90%
1 MONTH PERFORMANCE
+43.32%
3 MONTH PERFORMANCE
+38.96%
6 MONTH PERFORMANCE
-11.69%
YEAR-TO-DATE PERFORMANCE
-11.84%
1 YEAR PERFORMANCE
-16.60%
ProShares UltraPro Short MidCap400 -3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.77 | $8.79 (0.23%) | $8.83 | $8.70 | 23.34 K | $2.01 M |
| 09/18/2026 | $8.89 | $8.86 (-0.34%) | $8.93 | $8.86 | 8.13 K | $2.04 M |
| 09/17/2026 | $8.56 | $8.75 (2.22%) | $8.76 | $8.56 | 13.00 K | $2.02 M |
| 09/16/2026 | $8.67 | $8.91 (2.77%) | $9.10 | $8.60 | 19.43 K | $2.05 M |
| 09/15/2026 | $8.66 | $8.77 (1.27%) | $8.78 | $8.66 | 3.94 K | $2.02 M |
| 09/14/2026 | $8.59 | $8.63 (0.47%) | $8.66 | $8.56 | 5.80 K | $1.99 M |
| 09/11/2026 | $8.44 | $8.42 (-0.24%) | $8.44 | $8.37 | 3.81 K | $1.94 M |
| 09/10/2026 | $8.53 | $8.62 (1.06%) | $8.62 | $8.43 | 3.88 K | $1.99 M |
| 09/09/2026 | $8.16 | $8.37 (2.57%) | $8.38 | $8.16 | 10.31 K | $1.93 M |
| 09/08/2026 | $7.98 | $8.10 (1.5%) | $8.10 | $7.98 | 8.80 K | $1.87 M |
| 09/04/2026 | $8.10 | $7.96 (-1.73%) | $8.10 | $7.88 | 6.92 K | $1.83 M |
| 09/03/2026 | $8.09 | $7.98 (-1.36%) | $8.09 | $7.97 | 12.72 K | $1.84 M |
| 09/02/2026 | $8.31 | $8.19 (-1.44%) | $8.31 | $8.19 | 12.40 K | $1.89 M |
| 09/01/2026 | $8.24 | $8.36 (1.46%) | $8.37 | $8.14 | 10.90 K | $1.93 M |
| 08/31/2026 | $8.04 | $8.07 (0.37%) | $8.13 | $8.03 | 11.80 K | $1.86 M |
| 08/28/2026 | $7.69 | $7.95 (3.38%) | $7.99 | $7.69 | 30.75 K | $1.83 M |
| 08/27/2026 | $7.65 | $7.68 (0.39%) | $7.76 | $7.65 | 12.52 K | $1.77 M |
| 08/26/2026 | $7.77 | $7.71 (-0.77%) | $7.77 | $7.69 | 6.12 K | $1.78 M |
| 08/25/2026 | $7.86 | $7.82 (-0.51%) | $7.89 | $7.82 | 14.73 K | $1.80 M |
| 08/24/2026 | $7.69 | $7.81 (1.56%) | $7.87 | $7.69 | 12.43 K | $1.80 M |
| 08/21/2026 | $7.62 | $7.64 (0.26%) | $7.70 | $7.62 | 14.24 K | $1.76 M |
| 08/20/2026 | $7.66 | $7.73 (0.91%) | $7.74 | $7.59 | 13.63 K | $1.78 M |
| 08/19/2026 | $7.30 | $7.57 (3.7%) | $7.59 | $7.30 | 6.44 K | $1.74 M |
| 08/18/2026 | $7.33 | $7.47 (1.91%) | $7.47 | $7.32 | 16.57 K | $1.72 M |
| 08/17/2026 | $7.15 | $7.13 (-0.28%) | $7.17 | $7.11 | 14.33 K | $1.64 M |
| 08/14/2026 | $7.22 | $7.09 (-1.8%) | $7.22 | $7.08 | 11.21 K | $1.63 M |
| 08/13/2026 | $7.19 | $7.15 (-0.56%) | $7.21 | $7.15 | 16.20 K | $1.65 M |
| 08/12/2026 | $7.19 | $7.25 (0.83%) | $7.34 | $7.19 | 10.90 K | $1.67 M |
| 08/11/2026 | $7.32 | $7.33 (0.14%) | $7.33 | $7.25 | 9.60 K | $1.69 M |
| 08/10/2026 | $7.31 | $7.39 (1.09%) | $7.39 | $7.31 | 13.70 K | $1.70 M |
| 08/07/2026 | $7.46 | $7.32 (-1.88%) | $7.47 | $7.29 | 16.53 K | $1.69 M |
| 08/06/2026 | $7.56 | $7.62 (0.79%) | $7.62 | $7.38 | 14.51 K | $1.76 M |
| 08/05/2026 | $7.31 | $7.53 (3.01%) | $7.53 | $7.31 | 12.13 K | $1.74 M |
| 08/04/2026 | $7.70 | $7.41 (-3.77%) | $7.77 | $7.37 | 12.24 K | $1.71 M |
| 08/03/2026 | $8.04 | $7.83 (-2.61%) | $8.04 | $7.83 | 5.20 K | $1.80 M |
| 07/31/2026 | $7.96 | $8.08 (1.51%) | $8.25 | $7.96 | 7.00 K | $1.86 M |
| 07/30/2026 | $8.18 | $8.07 (-1.34%) | $8.34 | $8.05 | 10.10 K | $1.83 M |
| 07/29/2026 | $8.02 | $8.27 (3.12%) | $8.28 | $7.94 | 7.30 K | $1.87 M |
| 07/28/2026 | $7.96 | $7.86 (-1.26%) | $7.98 | $7.85 | 5.22 K | $1.78 M |
| 07/27/2026 | $7.76 | $7.87 (1.42%) | $7.99 | $7.76 | 2.20 K | $1.78 M |
| 07/24/2026 | $7.95 | $7.94 (-0.13%) | $7.96 | $7.92 | 6.10 K | $1.87 M |
| 07/23/2026 | $8.11 | $8.02 (-1.11%) | $8.16 | $8.01 | 3.62 K | $1.89 M |
| 07/22/2026 | $7.95 | $7.96 (0.13%) | $7.96 | $7.83 | 3.73 K | $1.87 M |
| 07/21/2026 | $8.05 | $7.94 (-1.37%) | $8.10 | $7.92 | 6.42 K | $1.87 M |
| 07/20/2026 | $7.94 | $8.18 (3.02%) | $8.18 | $7.94 | 14.52 K | $1.92 M |
| 07/17/2026 | $8.08 | $7.99 (-1.11%) | $8.08 | $7.91 | 2.71 K | $1.87 M |
| 07/16/2026 | $8.11 | $7.83 (-3.45%) | $8.11 | $7.77 | 6.12 K | $1.86 M |
| 07/15/2026 | $7.86 | $7.96 (1.27%) | $8.10 | $7.85 | 7.60 K | $1.90 M |
| 07/14/2026 | $7.86 | $7.98 (1.53%) | $8.04 | $7.51 | 6.10 K | $1.90 M |
| 07/13/2026 | $7.99 | $8.09 (1.25%) | $8.12 | $7.97 | 6.50 K | $1.90 M |
| 07/10/2026 | $7.91 | $7.96 (0.63%) | $8.10 | $7.91 | 62.64 K | $1.88 M |
| 07/09/2026 | $8.10 | $7.94 (-1.98%) | $8.10 | $7.80 | 21.50 K | $1.87 M |
| 07/08/2026 | $8.19 | $8.23 (0.49%) | $8.43 | $8.19 | 8.80 K | $2.21 M |
| 07/07/2026 | $7.94 | $7.99 (0.63%) | $8.04 | $7.94 | 1.42 K | $2.15 M |
| 07/06/2026 | $7.77 | $7.73 (-0.51%) | $7.77 | $7.68 | 9.80 K | $2.08 M |
| 07/02/2026 | $7.75 | $7.79 (0.52%) | $7.98 | $7.75 | 5.50 K | $2.09 M |
| 07/01/2026 | $7.60 | $7.67 (0.92%) | $7.67 | $7.51 | 6.40 K | $2.09 M |
| 06/30/2026 | $7.58 | $7.48 (-1.32%) | $7.59 | $7.48 | 3.20 K | $2.04 M |
| 06/29/2026 | $7.66 | $7.69 (0.39%) | $7.82 | $7.66 | 3.70 K | $2.10 M |
| 06/26/2026 | $7.89 | $7.76 (-1.65%) | $7.89 | $7.68 | 14.70 K | $2.11 M |
| 06/25/2026 | $7.66 | $7.71 (0.65%) | $7.77 | $7.48 | 9.65 K | $2.05 M |
| 06/24/2026 | $7.85 | $7.88 (0.38%) | $7.94 | $7.72 | 3.70 K | $2.10 M |
| 06/23/2026 | $8.15 | $8.08 (-0.86%) | $8.15 | $7.95 | 12.60 K | $2.15 M |
| 06/22/2026 | $7.84 | $7.84 (0%) | $7.91 | $7.82 | 5.24 K | $2.09 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.
