5 DAY PERFORMANCE
-45.36%
1 MONTH PERFORMANCE
-42.89%
3 MONTH PERFORMANCE
-44.08%
6 MONTH PERFORMANCE
-44.41%
YEAR-TO-DATE PERFORMANCE
-57.20%
1 YEAR PERFORMANCE
-60.73%
ProShares UltraShort Materials Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.19 | $18.70 (-2.55%) | $19.19 | $18.69 | 14 | $648.44 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 |
| 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 |
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.
