5 DAY PERFORMANCE
+11.40%
1 MONTH PERFORMANCE
+6.44%
3 MONTH PERFORMANCE
+11.18%
6 MONTH PERFORMANCE
-26.30%
YEAR-TO-DATE PERFORMANCE
-14.39%
1 YEAR PERFORMANCE
-29.31%
ProShares UltraShort Materials Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.77 | $9.68 (-0.92%) | $9.77 | $9.60 | 8.86 K | $661.70 K |
| 05/05/2026 | $10.20 | $10.04 (-1.57%) | $11.00 | $9.99 | 8.74 K | $692.03 K |
| 05/04/2026 | $10.32 | $10.41 (0.87%) | $10.45 | $10.25 | 3.60 K | $717.53 K |
| 05/01/2026 | $10.00 | $10.09 (0.9%) | $10.12 | $10.00 | 500 | $695.47 K |
| 04/30/2026 | $10.30 | $10.03 (-2.62%) | $10.31 | $10.00 | 15.63 K | $691.34 K |
| 04/29/2026 | $10.22 | $10.29 (0.68%) | $10.29 | $10.22 | 848 | $709.26 K |
| 04/28/2026 | $10.18 | $10.08 (-0.98%) | $10.44 | $10.02 | 9.50 K | $694.78 K |
| 04/27/2026 | $9.97 | $9.91 (-0.6%) | $9.98 | $9.91 | 1.20 K | $683.07 K |
| 04/24/2026 | $9.89 | $9.87 (-0.2%) | $10.27 | $9.87 | 7.70 K | $680.31 K |
| 04/23/2026 | $9.97 | $9.93 (-0.4%) | $9.99 | $9.93 | 7.92 K | $684.45 K |
| 04/22/2026 | $9.80 | $9.92 (1.22%) | $10.71 | $9.80 | 7.40 K | $683.76 K |
| 04/21/2026 | $9.70 | $9.89 (1.96%) | $9.89 | $9.70 | 1.50 K | $681.69 K |
| 04/20/2026 | $9.82 | $9.77 (-0.51%) | $9.82 | $9.71 | 7.80 K | $673.42 K |
| 04/17/2026 | $9.90 | $9.87 (-0.3%) | $9.92 | $9.86 | 7.11 K | $680.31 K |
| 04/16/2026 | $9.96 | $9.95 (-0.1%) | $9.98 | $9.93 | 2.22 K | $685.82 K |
| 04/15/2026 | $10.09 | $10.11 (0.2%) | $10.11 | $10.06 | 700 | $696.85 K |
| 04/14/2026 | $9.82 | $9.84 (0.2%) | $9.84 | $9.76 | 4.60 K | $678.24 K |
| 04/13/2026 | $9.88 | $9.75 (-1.32%) | $9.95 | $9.75 | 8.21 K | $672.04 K |
| 04/10/2026 | $9.81 | $9.83 (0.2%) | $9.87 | $9.81 | 7.20 K | $677.55 K |
| 04/09/2026 | $9.89 | $9.96 (0.71%) | $9.98 | $9.89 | 6.70 K | $686.51 K |
| 04/08/2026 | $10.16 | $9.92 (-2.36%) | $10.30 | $9.89 | 7.80 K | $683.76 K |
| 04/07/2026 | $10.55 | $10.61 (0.57%) | $10.65 | $10.55 | 1.70 K | $731.32 K |
| 04/06/2026 | $10.50 | $10.56 (0.57%) | $10.64 | $10.50 | 1.61 K | $727.87 K |
| 04/02/2026 | $10.57 | $10.43 (-1.32%) | $10.57 | $10.23 | 109.52 K | $718.91 K |
| 04/01/2026 | $10.40 | $10.48 (0.77%) | $10.48 | $10.37 | 150.66 K | $722.35 K |
| 03/31/2026 | $10.81 | $10.72 (-0.83%) | $10.83 | $10.58 | 26.30 K | $738.90 K |
| 03/30/2026 | $11.07 | $11.02 (-0.45%) | $11.07 | $10.65 | 4.02 K | $759.58 K |
| 03/27/2026 | $11.18 | $11.09 (-0.81%) | $11.18 | $10.98 | 10.90 K | $764.40 K |
| 03/26/2026 | $10.77 | $11.05 (2.6%) | $11.05 | $10.76 | 5.83 K | $761.64 K |
| 03/25/2026 | $11.16 | $10.84 (-2.87%) | $11.16 | $10.83 | 4.20 K | $747.17 K |
| 03/24/2026 | $11.54 | $11.39 (-1.3%) | $11.54 | $11.20 | 136.02 K | $785.08 K |
| 03/23/2026 | $11.86 | $11.83 (-0.25%) | $11.89 | $11.55 | 28.62 K | $815.41 K |
| 03/20/2026 | $11.72 | $12.23 (4.35%) | $12.32 | $11.72 | 10.80 K | $842.98 K |
| 03/19/2026 | $11.99 | $11.79 (-1.67%) | $12.06 | $11.77 | 44.60 K | $812.65 K |
| 03/18/2026 | $11.22 | $11.48 (2.32%) | $11.48 | $11.20 | 44.70 K | $791.28 K |
| 03/17/2026 | $10.91 | $10.97 (0.55%) | $10.99 | $10.91 | 2.20 K | $756.13 K |
| 03/16/2026 | $10.99 | $11.03 (0.36%) | $11.11 | $10.90 | 17.64 K | $760.26 K |
| 03/13/2026 | $10.81 | $11.19 (3.52%) | $11.26 | $10.81 | 3.33 K | $771.29 K |
| 03/12/2026 | $10.86 | $10.96 (0.92%) | $10.96 | $10.82 | 1.40 K | $755.44 K |
| 03/11/2026 | $11.00 | $10.85 (-1.36%) | $11.05 | $10.85 | 7.31 K | $747.86 K |
| 03/10/2026 | $10.79 | $10.82 (0.28%) | $10.87 | $10.63 | 20.81 K | $745.79 K |
| 03/09/2026 | $11.14 | $10.79 (-3.14%) | $11.33 | $10.79 | 100.82 K | $743.72 K |
| 03/06/2026 | $10.89 | $10.79 (-0.92%) | $10.98 | $10.74 | 14.52 K | $743.72 K |
| 03/05/2026 | $10.33 | $10.45 (1.16%) | $10.51 | $10.10 | 27.74 K | $720.29 K |
| 03/04/2026 | $9.96 | $9.97 (0.1%) | $9.97 | $9.89 | 1.40 K | $687.20 K |
| 03/03/2026 | $10.10 | $9.95 (-1.49%) | $10.37 | $9.94 | 9.43 K | $685.82 K |
| 03/02/2026 | $9.55 | $9.53 (-0.21%) | $9.73 | $9.46 | 30.34 K | $656.87 K |
| 02/27/2026 | $9.64 | $9.46 (-1.87%) | $9.64 | $9.46 | 1.13 K | $652.05 K |
| 02/26/2026 | $9.55 | $9.64 (0.94%) | $9.80 | $9.55 | 19.50 K | $664.46 K |
| 02/25/2026 | $9.41 | $9.58 (1.81%) | $9.68 | $9.41 | 5.30 K | $660.32 K |
| 02/24/2026 | $9.51 | $9.47 (-0.42%) | $9.51 | $9.42 | 6.12 K | $652.74 K |
| 02/23/2026 | $9.63 | $9.58 (-0.52%) | $9.80 | $9.49 | 31.31 K | $660.32 K |
| 02/20/2026 | $9.83 | $9.61 (-2.24%) | $9.84 | $9.54 | 19.10 K | $662.39 K |
| 02/19/2026 | $9.54 | $9.62 (0.84%) | $9.72 | $9.54 | 26.04 K | $663.08 K |
| 02/18/2026 | $9.57 | $9.53 (-0.42%) | $9.62 | $9.44 | 24.80 K | $656.87 K |
| 02/17/2026 | $9.78 | $9.71 (-0.72%) | $9.89 | $9.61 | 28.30 K | $669.28 K |
| 02/13/2026 | $9.66 | $9.47 (-1.97%) | $9.66 | $9.32 | 11.35 K | $652.74 K |
| 02/12/2026 | $9.29 | $9.65 (3.88%) | $9.68 | $9.23 | 42.93 K | $665.15 K |
| 02/11/2026 | $9.50 | $9.35 (-1.58%) | $9.50 | $9.32 | 26.40 K | $644.47 K |
| 02/10/2026 | $9.80 | $9.61 (-1.94%) | $9.81 | $9.44 | 31.34 K | $662.39 K |
| 02/09/2026 | $10.06 | $9.88 (-1.79%) | $10.21 | $9.83 | 19.53 K | $681.00 K |
| 02/06/2026 | $10.69 | $10.11 (-5.43%) | $10.69 | $9.91 | 78.20 K | $696.85 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.
