5 DAY PERFORMANCE
-40.02%
1 MONTH PERFORMANCE
-46.81%
3 MONTH PERFORMANCE
-40.40%
6 MONTH PERFORMANCE
-44.02%
YEAR-TO-DATE PERFORMANCE
-57.20%
1 YEAR PERFORMANCE
-62.66%
ProShares UltraShort Materials Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $17.93 | $18.87 (5.24%) | $18.89 | $17.93 | 1.28 K | $650.34 K |
| 11/04/2026 | $18.00 | $17.86 (-0.78%) | $18.05 | $17.85 | 947 | $615.53 K |
| 11/03/2026 | $18.06 | $18.85 (4.37%) | $18.86 | $18.06 | 18.50 K | $649.65 K |
| 11/02/2026 | $17.90 | $18.04 (0.78%) | $18.04 | $17.90 | 3.20 K | $621.73 K |
| 10/30/2026 | $18.86 | $18.74 (-0.64%) | $18.87 | $18.67 | 1.70 K | $645.86 K |
| 10/29/2026 | $18.85 | $18.88 (0.16%) | $18.90 | $18.85 | 1.60 K | $650.68 K |
| 10/28/2026 | $19.45 | $19.35 (-0.51%) | $19.45 | $19.35 | 723 | $666.88 K |
| 10/27/2026 | $19.49 | $19.33 (-0.82%) | $19.49 | $19.29 | 1.00 K | $666.19 K |
| 10/26/2026 | $19.65 | $19.65 (0%) | $19.65 | $19.65 | 7.64 K | $677.22 K |
| 10/23/2026 | $19.51 | $19.73 (1.13%) | $19.74 | $19.51 | 7.64 K | $679.97 K |
| 10/22/2026 | $19.93 | $19.46 (-2.36%) | $19.93 | $19.46 | 6.45 K | $670.67 K |
| 10/21/2026 | $19.88 | $19.72 (-0.8%) | $19.92 | $19.72 | 900 | $679.63 K |
| 10/20/2026 | $19.97 | $19.74 (-1.15%) | $19.97 | $19.73 | 14.60 K | $680.32 K |
| 10/19/2026 | $20.14 | $19.91 (-1.14%) | $20.15 | $19.89 | 12.20 K | $686.18 K |
| 10/16/2026 | $20.03 | $20.09 (0.3%) | $20.15 | $19.94 | 6.80 K | $692.38 K |
| 10/15/2026 | $20.57 | $20.26 (-1.51%) | $20.74 | $20.25 | 1.90 K | $698.24 K |
| 10/14/2026 | $21.20 | $20.99 (-0.99%) | $21.28 | $20.99 | 3.63 K | $723.40 K |
| 10/13/2026 | $21.21 | $21.03 (-0.85%) | $21.21 | $21.03 | 3.30 K | $724.78 K |
| 10/12/2026 | $21.18 | $21.22 (0.19%) | $21.30 | $21.18 | 1.22 K | $731.33 K |
| 10/09/2026 | $21.11 | $21.21 (0.47%) | $21.21 | $21.10 | 1.20 K | $730.98 K |
| 10/08/2026 | $21.58 | $21.36 (-1.02%) | $21.65 | $21.36 | 1.20 K | $736.15 K |
| 10/07/2026 | $21.64 | $21.58 (-0.28%) | $21.64 | $21.58 | 906 | $743.73 K |
| 10/06/2026 | $21.00 | $20.92 (-0.38%) | $21.00 | $20.92 | 400 | $720.99 K |
| 10/05/2026 | $21.93 | $21.13 (-3.65%) | $21.93 | $20.98 | 2.75 K | $728.22 K |
| 10/02/2026 | $21.53 | $21.62 (0.42%) | $21.63 | $21.29 | 6.10 K | $745.11 K |
| 10/01/2026 | $22.24 | $22.00 (-1.08%) | $22.53 | $21.91 | 3.31 K | $758.21 K |
| 09/30/2026 | $21.26 | $21.72 (2.16%) | $21.72 | $21.26 | 700 | $748.56 K |
| 09/29/2026 | $21.43 | $21.47 (0.19%) | $21.59 | $21.23 | 5.10 K | $739.94 K |
| 09/28/2026 | $21.00 | $21.14 (0.67%) | $21.20 | $21.00 | 3.34 K | $728.57 K |
| 09/25/2026 | $21.01 | $20.84 (-0.81%) | $21.01 | $20.70 | 1.41 K | $718.23 K |
| 09/24/2026 | $20.64 | $20.92 (1.36%) | $20.92 | $20.60 | 3.10 K | $720.99 K |
| 09/23/2026 | $20.29 | $20.43 (0.69%) | $20.43 | $20.29 | 448 | $704.10 K |
| 09/22/2026 | $20.92 | $20.34 (-2.77%) | $20.92 | $20.34 | 2.10 K | $701.00 K |
| 09/21/2026 | $20.88 | $21.02 (0.67%) | $21.02 | $20.88 | 849 | $724.43 K |
| 09/18/2026 | $21.03 | $20.98 (-0.24%) | $21.09 | $20.98 | 900 | $723.05 K |
| 09/17/2026 | $20.43 | $20.37 (-0.29%) | $20.50 | $20.24 | 1.00 K | $702.03 K |
| 09/16/2026 | $20.43 | $20.72 (1.42%) | $21.04 | $20.43 | 700 | $714.09 K |
| 09/15/2026 | $20.48 | $20.43 (-0.24%) | $20.48 | $20.43 | 400 | $704.10 K |
| 09/14/2026 | $20.74 | $20.63 (-0.53%) | $20.74 | $20.51 | 1.14 K | $710.99 K |
| 09/11/2026 | $20.22 | $20.22 (0%) | $20.22 | $20.22 | 147 | $696.86 K |
| 09/10/2026 | $20.46 | $20.37 (-0.44%) | $20.46 | $20.37 | 831 | $702.03 K |
| 09/09/2026 | $19.59 | $19.82 (1.17%) | $19.82 | $19.59 | 1.54 K | $683.08 K |
| 09/08/2026 | $19.04 | $19.39 (1.84%) | $19.39 | $19.04 | 1.00 K | $668.26 K |
| 09/04/2026 | $18.96 | $19.05 (0.47%) | $19.05 | $18.96 | 2.24 K | $656.54 K |
| 09/03/2026 | $18.99 | $18.90 (-0.47%) | $18.99 | $18.89 | 300 | $651.37 K |
| 09/02/2026 | $18.69 | $18.64 (-0.27%) | $18.70 | $18.60 | 2.70 K | $642.41 K |
| 09/01/2026 | $19.11 | $19.34 (1.2%) | $19.34 | $19.11 | 2.40 K | $666.53 K |
| 08/31/2026 | $18.86 | $18.88 (0.11%) | $18.88 | $18.86 | 500 | $650.68 K |
| 08/28/2026 | $18.30 | $18.53 (1.26%) | $18.53 | $18.30 | 218 | $638.62 K |
| 08/27/2026 | $18.38 | $18.45 (0.38%) | $18.45 | $18.38 | 431 | $635.86 K |
| 08/26/2026 | $17.93 | $18.16 (1.28%) | $18.16 | $17.93 | 1.00 K | $625.87 K |
| 08/25/2026 | $18.45 | $18.21 (-1.3%) | $18.45 | $18.21 | 636 | $627.59 K |
| 08/24/2026 | $18.41 | $18.25 (-0.87%) | $18.41 | $18.25 | 1.00 K | $628.97 K |
| 08/21/2026 | $18.21 | $18.21 (0%) | $18.21 | $18.21 | 1.00 K | $627.59 K |
| 08/20/2026 | $19.07 | $19.07 (0%) | $19.07 | $19.07 | 1.00 K | $657.23 K |
| 08/19/2026 | $18.63 | $19.01 (2.04%) | $19.01 | $18.62 | 5.54 K | $655.16 K |
| 08/18/2026 | $19.51 | $19.51 (0%) | $19.51 | $19.51 | 100 | $672.39 K |
| 08/17/2026 | $19.18 | $19.18 (0%) | $19.18 | $19.18 | 238 | $661.02 K |
| 08/14/2026 | $18.98 | $18.91 (-0.37%) | $18.98 | $18.90 | 800 | $651.71 K |
| 08/13/2026 | $19.12 | $19.12 (0%) | $19.12 | $19.12 | 219 | $658.95 K |
| 08/12/2026 | $18.48 | $18.92 (2.38%) | $18.92 | $18.48 | 1.70 K | $652.06 K |
| 08/11/2026 | $18.35 | $18.64 (1.58%) | $18.64 | $18.35 | 2.22 K | $642.41 K |
| 08/10/2026 | $18.78 | $18.54 (-1.28%) | $18.78 | $18.49 | 6.10 K | $638.96 K |
| 08/07/2026 | $18.74 | $18.73 (-0.05%) | $18.74 | $18.73 | 336 | $645.51 K |
| 08/06/2026 | $18.63 | $19.18 (2.95%) | $19.23 | $18.63 | 4.25 K | $661.02 K |
| 08/05/2026 | $18.65 | $18.86 (1.13%) | $18.88 | $18.65 | 3.60 K | $649.99 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.
