5 DAY PERFORMANCE
+38.96%
1 MONTH PERFORMANCE
+24.57%
3 MONTH PERFORMANCE
-6.01%
6 MONTH PERFORMANCE
-7.83%
YEAR-TO-DATE PERFORMANCE
-11.84%
1 YEAR PERFORMANCE
-33.96%
ProShares UltraPro Short MidCap400 -3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.84 | $7.84 (0%) | $7.91 | $7.82 | 5.24 K | $2.07 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 |
| 05/06/2026 | $8.56 | $8.37 (-2.22%) | $8.58 | $8.35 | 12.82 K | $2.21 M |
| 05/05/2026 | $9.03 | $8.85 (-1.99%) | $9.05 | $8.84 | 11.17 K | $2.34 M |
| 05/04/2026 | $9.10 | $9.26 (1.76%) | $9.32 | $8.99 | 14.90 K | $2.45 M |
| 05/01/2026 | $9.06 | $9.05 (-0.11%) | $9.06 | $8.93 | 7.12 K | $2.39 M |
| 04/30/2026 | $9.46 | $9.04 (-4.44%) | $9.46 | $9.02 | 15.17 K | $2.37 M |
| 04/29/2026 | $9.37 | $9.51 (1.49%) | $9.59 | $9.35 | 7.15 K | $2.49 M |
| 04/28/2026 | $9.09 | $9.30 (2.31%) | $9.37 | $9.09 | 16.00 K | $2.43 M |
| 04/27/2026 | $9.00 | $9.03 (0.33%) | $9.09 | $9.00 | 19.50 K | $2.36 M |
| 04/24/2026 | $9.12 | $9.05 (-0.77%) | $9.12 | $8.94 | 12.40 K | $2.37 M |
| 04/23/2026 | $9.07 | $9.11 (0.44%) | $9.41 | $9.00 | 8.51 K | $2.36 M |
| 04/22/2026 | $8.80 | $9.08 (3.18%) | $9.14 | $8.77 | 9.00 K | $2.35 M |
| 04/21/2026 | $8.75 | $8.99 (2.74%) | $9.01 | $8.60 | 23.40 K | $2.33 M |
| 04/20/2026 | $9.05 | $8.82 (-2.54%) | $9.05 | $8.82 | 9.54 K | $2.28 M |
| 04/17/2026 | $9.32 | $9.00 (-3.43%) | $9.32 | $8.85 | 12.95 K | $2.33 M |
| 04/16/2026 | $9.55 | $9.56 (0.1%) | $9.62 | $9.50 | 9.10 K | $2.45 M |
| 04/15/2026 | $9.48 | $9.60 (1.27%) | $9.65 | $9.48 | 6.50 K | $2.46 M |
| 04/14/2026 | $9.58 | $9.52 (-0.63%) | $9.58 | $9.47 | 8.12 K | $2.44 M |
| 04/13/2026 | $10.01 | $9.65 (-3.6%) | $10.04 | $9.65 | 9.12 K | $2.47 M |
| 04/10/2026 | $9.83 | $10.00 (1.73%) | $10.01 | $9.81 | 6.10 K | $2.56 M |
| 04/09/2026 | $9.97 | $9.87 (-1%) | $10.06 | $9.79 | 16.35 K | $2.50 M |
| 04/08/2026 | $9.95 | $9.91 (-0.4%) | $10.00 | $9.80 | 29.02 K | $2.51 M |
| 04/07/2026 | $11.02 | $10.84 (-1.63%) | $11.07 | $10.73 | 91.70 K | $2.75 M |
| 04/06/2026 | $11.06 | $10.89 (-1.54%) | $11.13 | $10.89 | 71.70 K | $2.76 M |
| 04/02/2026 | $11.58 | $11.05 (-4.58%) | $11.59 | $10.93 | 10.41 K | $2.77 M |
| 04/01/2026 | $11.08 | $11.06 (-0.18%) | $11.14 | $10.84 | 20.90 K | $2.77 M |
| 03/31/2026 | $11.99 | $11.37 (-5.17%) | $12.03 | $11.32 | 14.55 K | $2.85 M |
| 03/30/2026 | $11.79 | $12.41 (5.26%) | $12.55 | $11.79 | 19.80 K | $3.11 M |
| 03/27/2026 | $11.82 | $12.12 (2.54%) | $12.18 | $11.73 | 8.03 K | $3.04 M |
| 03/26/2026 | $11.41 | $11.56 (1.31%) | $11.57 | $11.15 | 7.36 K | $2.87 M |
| 03/25/2026 | $10.88 | $11.12 (2.21%) | $11.14 | $10.88 | 2.90 K | $2.76 M |
| 03/24/2026 | $11.99 | $11.42 (-4.75%) | $11.99 | $11.27 | 10.80 K | $2.83 M |
| 03/23/2026 | $11.84 | $11.65 (-1.6%) | $11.84 | $11.06 | 63.80 K | $2.89 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.
