5 DAY PERFORMANCE
+35.52%
1 MONTH PERFORMANCE
+37.05%
3 MONTH PERFORMANCE
+26.44%
6 MONTH PERFORMANCE
+13.12%
YEAR-TO-DATE PERFORMANCE
-11.84%
1 YEAR PERFORMANCE
-28.29%
ProShares UltraPro Short MidCap400 -3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.46 | $7.32 (-1.94%) | $7.46 | $7.31 | 6.44 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 |
| 06/18/2026 | $7.95 | $7.88 (-0.88%) | $8.06 | $7.88 | 5.25 K | $2.08 M |
| 06/17/2026 | $7.83 | $8.19 (4.6%) | $8.23 | $7.72 | 10.21 K | $2.17 M |
| 06/16/2026 | $7.75 | $7.90 (1.94%) | $7.91 | $7.75 | 9.70 K | $2.09 M |
| 06/15/2026 | $7.63 | $7.82 (2.49%) | $7.84 | $7.63 | 7.30 K | $2.08 M |
| 06/12/2026 | $7.92 | $7.91 (-0.13%) | $8.06 | $7.82 | 11.00 K | $2.10 M |
| 06/11/2026 | $8.57 | $8.08 (-5.72%) | $8.57 | $8.07 | 7.91 K | $2.14 M |
| 06/10/2026 | $8.48 | $8.70 (2.59%) | $8.70 | $8.36 | 4.00 K | $2.09 M |
| 06/09/2026 | $8.33 | $8.36 (0.36%) | $8.88 | $8.17 | 15.34 K | $2.01 M |
| 06/08/2026 | $8.44 | $8.57 (1.54%) | $8.58 | $8.44 | 4.90 K | $2.06 M |
| 06/05/2026 | $8.34 | $8.62 (3.36%) | $8.70 | $8.32 | 8.30 K | $2.10 M |
| 06/04/2026 | $8.17 | $8.14 (-0.37%) | $8.19 | $8.11 | 4.40 K | $1.98 M |
| 06/03/2026 | $8.36 | $8.23 (-1.56%) | $8.36 | $8.20 | 1.55 K | $2.00 M |
| 06/02/2026 | $8.42 | $8.21 (-2.49%) | $8.42 | $8.21 | 4.90 K | $2.09 M |
| 06/01/2026 | $8.59 | $8.43 (-1.86%) | $8.69 | $8.38 | 16.63 K | $2.15 M |
| 05/29/2026 | $8.37 | $8.43 (0.72%) | $8.47 | $8.36 | 2.10 K | $2.30 M |
| 05/28/2026 | $8.65 | $8.44 (-2.43%) | $8.67 | $8.38 | 6.24 K | $2.30 M |
| 05/27/2026 | $8.31 | $8.48 (2.05%) | $8.48 | $8.31 | 2.94 K | $2.31 M |
| 05/26/2026 | $8.56 | $8.38 (-2.1%) | $8.56 | $8.38 | 3.40 K | $2.28 M |
| 05/22/2026 | $8.84 | $8.79 (-0.57%) | $8.92 | $8.79 | 13.41 K | $2.39 M |
| 05/21/2026 | $9.25 | $8.98 (-2.92%) | $9.32 | $8.96 | 4.90 K | $2.42 M |
| 05/20/2026 | $9.40 | $9.06 (-3.62%) | $9.51 | $9.04 | 7.13 K | $2.44 M |
| 05/19/2026 | $9.51 | $9.58 (0.74%) | $9.68 | $9.41 | 18.08 K | $2.58 M |
| 05/18/2026 | $9.17 | $9.29 (1.31%) | $9.37 | $9.17 | 5.25 K | $2.51 M |
| 05/15/2026 | $9.12 | $9.30 (1.97%) | $9.40 | $9.12 | 6.64 K | $2.51 M |
| 05/14/2026 | $8.86 | $8.81 (-0.56%) | $8.86 | $8.78 | 2.20 K | $2.35 M |
| 05/13/2026 | $8.85 | $8.92 (0.79%) | $8.99 | $8.85 | 4.23 K | $2.38 M |
| 05/12/2026 | $8.97 | $8.87 (-1.11%) | $9.15 | $8.84 | 17.45 K | $2.37 M |
| 05/11/2026 | $8.64 | $8.70 (0.69%) | $8.70 | $8.62 | 6.30 K | $2.32 M |
| 05/08/2026 | $8.62 | $8.61 (-0.12%) | $8.64 | $8.61 | 17.04 K | $2.30 M |
| 05/07/2026 | $8.27 | $8.66 (4.72%) | $8.73 | $8.27 | 6.44 K | $2.29 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.
