5 DAY PERFORMANCE
-45.75%
1 MONTH PERFORMANCE
-38.28%
3 MONTH PERFORMANCE
-43.03%
6 MONTH PERFORMANCE
-54.05%
YEAR-TO-DATE PERFORMANCE
-57.20%
1 YEAR PERFORMANCE
-58.25%
ProShares UltraShort Materials Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $20.93 | $21.02 (0.43%) | $21.09 | $20.86 | 26 | $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 |
| 08/04/2026 | $19.72 | $19.31 (-2.08%) | $19.72 | $19.31 | 2.14 K | $665.50 K |
| 08/03/2026 | $20.47 | $20.10 (-1.81%) | $20.47 | $20.10 | 1.00 K | $692.73 K |
| 07/31/2026 | $20.53 | $20.57 (0.19%) | $20.57 | $20.51 | 2.21 K | $708.92 K |
| 07/30/2026 | $19.55 | $19.62 (0.36%) | $19.80 | $19.32 | 5.34 K | $676.18 K |
| 07/29/2026 | $19.21 | $19.59 (1.98%) | $19.80 | $19.21 | 5.20 K | $675.15 K |
| 07/28/2026 | $19.01 | $19.09 (0.42%) | $19.12 | $19.01 | 2.70 K | $657.92 K |
| 07/27/2026 | $19.60 | $19.78 (0.92%) | $19.90 | $19.60 | 4.90 K | $681.70 K |
| 07/24/2026 | $20.00 | $19.95 (-0.25%) | $20.04 | $19.95 | 3.90 K | $687.56 K |
| 07/23/2026 | $20.24 | $20.68 (2.17%) | $20.82 | $20.24 | 3.03 K | $712.72 K |
| 07/22/2026 | $20.56 | $20.32 (-1.17%) | $20.56 | $20.22 | 5.70 K | $700.31 K |
| 07/21/2026 | $20.70 | $20.86 (0.77%) | $20.86 | $20.70 | 1.34 K | $718.92 K |
| 07/20/2026 | $20.77 | $20.95 (0.87%) | $20.97 | $20.77 | 3.55 K | $722.02 K |
| 07/17/2026 | $20.56 | $20.54 (-0.1%) | $20.57 | $20.54 | 2.90 K | $707.89 K |
| 07/16/2026 | $20.41 | $20.23 (-0.88%) | $20.41 | $20.23 | 327 | $697.21 K |
| 07/15/2026 | $20.49 | $20.53 (0.2%) | $20.53 | $20.49 | 3.60 K | $707.55 K |
| 07/14/2026 | $20.40 | $20.38 (-0.1%) | $20.40 | $20.38 | 3.41 K | $702.38 K |
| 07/13/2026 | $20.04 | $20.48 (2.2%) | $20.48 | $20.04 | 1.00 K | $705.82 K |
| 07/10/2026 | $20.20 | $20.15 (-0.25%) | $20.21 | $20.12 | 1.90 K | $694.45 K |
| 07/09/2026 | $20.73 | $20.68 (-0.24%) | $20.73 | $20.53 | 4.11 K | $712.72 K |
| 07/08/2026 | $20.29 | $20.75 (2.27%) | $20.75 | $20.29 | 6.04 K | $715.13 K |
| 07/07/2026 | $19.59 | $19.68 (0.46%) | $19.91 | $19.59 | 6.30 K | $678.25 K |
| 07/06/2026 | $19.69 | $19.41 (-1.42%) | $19.69 | $19.35 | 6.00 K | $668.95 K |
| 07/02/2026 | $19.71 | $19.44 (-1.37%) | $19.74 | $19.44 | 7.70 K | $669.98 K |
| 07/01/2026 | $19.94 | $20.14 (1%) | $20.22 | $19.94 | 3.71 K | $694.10 K |
| 06/30/2026 | $20.31 | $20.22 (-0.44%) | $20.31 | $20.19 | 3.20 K | $696.86 K |
| 06/29/2026 | $20.15 | $20.43 (1.39%) | $20.46 | $20.15 | 3.10 K | $704.10 K |
| 06/26/2026 | $19.56 | $19.64 (0.41%) | $19.73 | $19.56 | 2.72 K | $676.87 K |
| 06/25/2026 | $19.25 | $19.49 (1.25%) | $19.49 | $19.25 | 9.54 K | $671.70 K |
| 06/24/2026 | $19.90 | $19.99 (0.45%) | $20.06 | $19.75 | 3.00 K | $688.94 K |
| 06/23/2026 | $20.09 | $20.30 (1.05%) | $20.35 | $19.96 | 8.40 K | $699.62 K |
| 06/22/2026 | $19.94 | $19.77 (-0.85%) | $19.94 | $19.70 | 700 | $681.35 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.
