5 DAY PERFORMANCE
-43.03%
1 MONTH PERFORMANCE
-46.58%
3 MONTH PERFORMANCE
-52.49%
6 MONTH PERFORMANCE
-56.93%
YEAR-TO-DATE PERFORMANCE
-57.20%
1 YEAR PERFORMANCE
-61.85%
ProShares UltraShort Materials Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $20.32 | $20.07 (-1.23%) | $20.35 | $19.91 | 102 | |
| 06/22/2026 | $19.94 | $19.77 (-0.85%) | $19.94 | $19.70 | 700 | $681.35 K |
| 06/18/2026 | $19.45 | $19.73 (1.44%) | $19.73 | $19.44 | 1.00 K | $679.97 K |
| 06/17/2026 | $18.76 | $19.61 (4.53%) | $19.67 | $18.76 | 15.93 K | $675.84 K |
| 06/16/2026 | $18.95 | $19.07 (0.63%) | $19.07 | $18.89 | 800 | $657.23 K |
| 06/15/2026 | $18.90 | $19.19 (1.53%) | $19.19 | $18.78 | 2.31 K | $661.36 K |
| 06/12/2026 | $19.62 | $19.47 (-0.76%) | $19.74 | $19.47 | 3.73 K | $671.01 K |
| 06/11/2026 | $20.91 | $20.20 (-3.4%) | $20.91 | $20.20 | 234 | $696.17 K |
| 06/10/2026 | $20.69 | $21.56 (4.2%) | $21.56 | $20.69 | 2.40 K | $743.04 K |
| 06/09/2026 | $20.65 | $20.77 (0.58%) | $21.43 | $20.65 | 9.50 K | $715.82 K |
| 06/08/2026 | $20.94 | $21.35 (1.96%) | $21.37 | $20.94 | 1.04 K | $735.81 K |
| 06/05/2026 | $20.27 | $20.79 (2.57%) | $20.86 | $20.11 | 3.15 K | $716.51 K |
| 06/04/2026 | $19.65 | $20.00 (1.78%) | $20.01 | $19.65 | 4.14 K | $689.28 K |
| 06/03/2026 | $19.88 | $19.95 (0.35%) | $19.95 | $19.86 | 43.50 K | $687.56 K |
| 06/02/2026 | $20.23 | $20.11 (-0.59%) | $20.26 | $19.99 | 5.70 K | $693.07 K |
| 06/01/2026 | $20.50 | $20.54 (0.2%) | $21.06 | $20.50 | 10.84 K | $707.89 K |
| 05/29/2026 | $20.22 | $20.34 (0.59%) | $20.40 | $20.06 | 29.54 K | $404.23 K |
| 05/28/2026 | $20.54 | $20.17 (-1.8%) | $20.64 | $20.12 | 44.20 K | $347.57 K |
| 05/27/2026 | $20.26 | $20.30 (0.2%) | $20.30 | $20.26 | 400 | $349.81 K |
| 05/26/2026 | $20.66 | $20.46 (-0.97%) | $20.66 | $20.40 | 5.35 K | $352.57 K |
| 05/22/2026 | $21.16 | $21.04 (-0.57%) | $21.16 | $21.04 | 550 | $362.56 K |
| 05/21/2026 | $21.92 | $21.20 (-3.28%) | $21.92 | $21.12 | 1.60 K | $363.06 K |
| 05/20/2026 | $22.16 | $21.50 (-2.98%) | $22.18 | $21.40 | 28.31 K | $368.20 K |
| 05/19/2026 | $22.04 | $22.18 (0.64%) | $22.26 | $21.80 | 9.95 K | $379.85 K |
| 05/18/2026 | $20.82 | $21.10 (1.34%) | $21.58 | $20.82 | 10.18 K | $361.35 K |
| 05/15/2026 | $20.52 | $20.98 (2.24%) | $21.06 | $20.52 | 16.45 K | $359.30 K |
| 05/14/2026 | $19.92 | $19.96 (0.2%) | $20.04 | $19.76 | 2.25 K | $339.70 K |
| 05/13/2026 | $19.52 | $19.64 (0.61%) | $19.98 | $19.52 | 750 | $334.26 K |
| 05/12/2026 | $19.58 | $19.54 (-0.2%) | $20.38 | $19.46 | 1.22 K | $332.56 K |
| 05/11/2026 | $19.64 | $19.50 (-0.71%) | $19.64 | $19.48 | 1.50 K | $331.88 K |
| 05/08/2026 | $19.90 | $20.04 (0.7%) | $20.04 | $19.90 | 656 | $341.07 K |
| 05/07/2026 | $19.58 | $20.10 (2.66%) | $20.20 | $19.58 | 750 | $339.95 K |
| 05/06/2026 | $19.54 | $19.36 (-0.92%) | $19.54 | $19.20 | 4.45 K | $327.43 K |
| 05/05/2026 | $20.40 | $20.08 (-1.57%) | $22.00 | $19.98 | 4.37 K | $339.61 K |
| 05/04/2026 | $20.64 | $20.82 (0.87%) | $20.90 | $20.50 | 1.80 K | $352.13 K |
| 05/01/2026 | $20.00 | $20.18 (0.9%) | $20.24 | $20.00 | 250 | $341.30 K |
| 04/30/2026 | $20.60 | $20.06 (-2.62%) | $20.62 | $20.00 | 7.82 K | $337.14 K |
| 04/29/2026 | $20.44 | $20.58 (0.68%) | $20.58 | $20.44 | 424 | $345.88 K |
| 04/28/2026 | $20.36 | $20.16 (-0.98%) | $20.88 | $20.04 | 4.75 K | $338.82 K |
| 04/27/2026 | $19.94 | $19.82 (-0.6%) | $19.96 | $19.82 | 600 | $333.11 K |
| 04/24/2026 | $19.78 | $19.74 (-0.2%) | $20.54 | $19.74 | 3.85 K | $331.76 K |
| 04/23/2026 | $19.94 | $19.86 (-0.4%) | $19.98 | $19.86 | 3.96 K | $331.66 K |
| 04/22/2026 | $19.60 | $19.84 (1.22%) | $21.42 | $19.60 | 3.70 K | $331.33 K |
| 04/21/2026 | $19.40 | $19.78 (1.96%) | $19.78 | $19.40 | 750 | $330.33 K |
| 04/20/2026 | $19.64 | $19.54 (-0.51%) | $19.64 | $19.42 | 3.90 K | $326.32 K |
| 04/17/2026 | $19.80 | $19.74 (-0.3%) | $19.84 | $19.72 | 3.55 K | $329.66 K |
| 04/16/2026 | $19.92 | $19.90 (-0.1%) | $19.96 | $19.86 | 1.11 K | $330.22 K |
| 04/15/2026 | $20.18 | $20.22 (0.2%) | $20.22 | $20.12 | 350 | $335.53 K |
| 04/14/2026 | $19.64 | $19.68 (0.2%) | $19.68 | $19.52 | 2.30 K | $326.57 K |
| 04/13/2026 | $19.76 | $19.50 (-1.32%) | $19.90 | $19.50 | 4.11 K | $323.58 K |
| 04/10/2026 | $19.62 | $19.66 (0.2%) | $19.74 | $19.62 | 3.60 K | $326.23 K |
| 04/09/2026 | $19.78 | $19.92 (0.71%) | $19.96 | $19.78 | 3.35 K | $328.43 K |
| 04/08/2026 | $20.32 | $19.84 (-2.36%) | $20.60 | $19.78 | 3.90 K | $327.11 K |
| 04/07/2026 | $21.10 | $21.22 (0.57%) | $21.30 | $21.10 | 850 | $349.86 K |
| 04/06/2026 | $21.00 | $21.12 (0.57%) | $21.28 | $21.00 | 807 | $348.21 K |
| 04/02/2026 | $21.14 | $20.86 (-1.32%) | $21.14 | $20.46 | 54.76 K | $341.71 K |
| 04/01/2026 | $20.80 | $20.96 (0.77%) | $20.96 | $20.74 | 75.33 K | $343.35 K |
| 03/31/2026 | $21.62 | $21.44 (-0.83%) | $21.66 | $21.16 | 13.15 K | $351.21 K |
| 03/30/2026 | $22.14 | $22.04 (-0.45%) | $22.14 | $21.30 | 2.01 K | $361.04 K |
| 03/27/2026 | $22.36 | $22.18 (-0.81%) | $22.36 | $21.96 | 5.45 K | $363.33 K |
| 03/26/2026 | $21.54 | $22.10 (2.6%) | $22.10 | $21.52 | 2.92 K | $359.67 K |
| 03/25/2026 | $22.32 | $21.68 (-2.87%) | $22.32 | $21.66 | 2.10 K | $352.83 K |
| 03/24/2026 | $23.08 | $22.78 (-1.3%) | $23.08 | $22.40 | 68.01 K | $370.74 K |
| 03/23/2026 | $23.72 | $23.66 (-0.25%) | $23.78 | $23.10 | 14.31 K | $385.06 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.
