5 DAY PERFORMANCE
+22.15%
1 MONTH PERFORMANCE
-6.50%
3 MONTH PERFORMANCE
+6.15%
6 MONTH PERFORMANCE
-4.22%
YEAR-TO-DATE PERFORMANCE
+2.72%
1 YEAR PERFORMANCE
-44.34%
ProShares UltraPro Short S&P 500 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $40.54 | $39.50 (-2.58%) | $40.59 | $39.49 | 8.25 M | $467.42 M |
| 05/05/2026 | $41.64 | $41.29 (-0.84%) | $41.68 | $41.06 | 9.52 M | $482.92 M |
| 05/04/2026 | $41.94 | $42.27 (0.79%) | $42.84 | $41.58 | 10.89 M | $494.38 M |
| 05/01/2026 | $41.70 | $41.81 (0.26%) | $41.84 | $41.07 | 7.77 M | $489.00 M |
| 04/30/2026 | $42.85 | $42.13 (-1.68%) | $43.61 | $41.89 | 11.11 M | $495.07 M |
| 04/29/2026 | $43.50 | $43.37 (-0.3%) | $43.97 | $43.28 | 9.06 M | $509.64 M |
| 04/28/2026 | $43.33 | $43.35 (0.05%) | $43.79 | $43.14 | 7.95 M | $509.40 M |
| 04/27/2026 | $43.07 | $42.70 (-0.86%) | $43.23 | $42.63 | 6.15 M | $492.85 M |
| 04/24/2026 | $43.51 | $42.91 (-1.38%) | $43.84 | $42.83 | 9.81 M | $495.28 M |
| 04/23/2026 | $43.71 | $43.90 (0.43%) | $45.01 | $43.18 | 15.13 M | $506.70 M |
| 04/22/2026 | $43.76 | $43.37 (-0.89%) | $43.93 | $43.32 | 7.62 M | $480.07 M |
| 04/21/2026 | $43.56 | $44.69 (2.59%) | $44.97 | $43.37 | 13.81 M | $494.68 M |
| 04/20/2026 | $43.81 | $43.82 (0.02%) | $44.31 | $43.62 | 8.07 M | $485.05 M |
| 04/17/2026 | $44.32 | $43.56 (-1.71%) | $44.39 | $43.12 | 16.68 M | $495.20 M |
| 04/16/2026 | $45.24 | $45.14 (-0.22%) | $45.74 | $44.92 | 6.24 M | $513.16 M |
| 04/15/2026 | $46.38 | $45.46 (-1.98%) | $46.60 | $45.40 | 8.48 M | $516.80 M |
| 04/14/2026 | $47.96 | $46.56 (-2.92%) | $47.96 | $46.52 | 7.73 M | $529.31 M |
| 04/13/2026 | $50.19 | $48.29 (-3.79%) | $50.38 | $48.25 | 9.26 M | $480.49 M |
| 04/10/2026 | $49.31 | $49.73 (0.85%) | $49.94 | $49.16 | 5.98 M | $494.82 M |
| 04/09/2026 | $50.67 | $49.56 (-2.19%) | $50.93 | $49.29 | 7.64 M | $493.12 M |
| 04/08/2026 | $50.33 | $50.43 (0.2%) | $51.54 | $50.14 | 10.11 M | $501.78 M |
| 04/07/2026 | $55.20 | $54.54 (-1.2%) | $56.57 | $54.48 | 11.41 M | $495.02 M |
| 04/06/2026 | $55.38 | $54.62 (-1.37%) | $55.47 | $54.41 | 4.79 M | $495.75 M |
| 04/02/2026 | $57.75 | $55.33 (-4.19%) | $58.09 | $54.84 | 10.27 M | $489.10 M |
| 04/01/2026 | $55.79 | $55.43 (-0.65%) | $56.02 | $54.57 | 10.07 M | $489.98 M |
| 03/31/2026 | $60.05 | $56.74 (-5.51%) | $60.33 | $56.36 | 18.32 M | $501.56 M |
| 03/30/2026 | $59.73 | $62.06 (3.9%) | $62.85 | $59.65 | 8.19 M | $535.85 M |
| 03/27/2026 | $59.15 | $61.42 (3.84%) | $61.68 | $59.11 | 10.46 M | $489.98 M |
| 03/26/2026 | $56.63 | $58.38 (3.09%) | $58.44 | $55.91 | 7.32 M | $465.72 M |
| 03/25/2026 | $54.92 | $55.40 (0.87%) | $56.05 | $54.33 | 7.91 M | $464.63 M |
| 03/24/2026 | $57.23 | $56.73 (-0.87%) | $57.59 | $55.76 | 9.91 M | $475.78 M |
| 03/23/2026 | $55.46 | $56.17 (1.28%) | $56.55 | $54.21 | 13.18 M | $495.89 M |
| 03/20/2026 | $55.96 | $58.03 (3.7%) | $58.94 | $55.93 | 10.18 M | $506.01 M |
| 03/19/2026 | $56.25 | $55.55 (-1.24%) | $56.68 | $54.74 | 10.60 M | $467.86 M |
| 03/18/2026 | $53.45 | $55.06 (3.01%) | $55.13 | $53.15 | 6.78 M | $463.74 M |
| 03/17/2026 | $52.48 | $52.85 (0.71%) | $53.02 | $51.99 | 5.17 M | $469.74 M |
| 03/16/2026 | $53.42 | $53.26 (-0.3%) | $53.72 | $52.51 | 8.11 M | $473.38 M |
| 03/13/2026 | $53.23 | $54.90 (3.14%) | $55.13 | $52.47 | 10.15 M | $489.09 M |
| 03/12/2026 | $52.77 | $53.92 (2.18%) | $53.97 | $52.65 | 7.09 M | $480.36 M |
| 03/11/2026 | $51.27 | $51.56 (0.57%) | $52.23 | $50.71 | 7.91 M | $489.60 M |
| 03/10/2026 | $51.22 | $51.35 (0.25%) | $51.89 | $49.94 | 11.67 M | $487.61 M |
| 03/09/2026 | $53.85 | $51.06 (-5.18%) | $54.79 | $50.69 | 16.14 M | $484.86 M |
| 03/06/2026 | $52.19 | $52.42 (0.44%) | $53.01 | $51.60 | 12.55 M | $502.41 M |
| 03/05/2026 | $50.21 | $50.36 (0.3%) | $51.62 | $49.47 | 10.80 M | $470.67 M |
| 03/04/2026 | $50.32 | $49.54 (-1.55%) | $50.77 | $49.10 | 10.14 M | $463.01 M |
| 03/03/2026 | $51.73 | $50.62 (-2.15%) | $52.89 | $50.11 | 12.67 M | $421.48 M |
| 03/02/2026 | $50.92 | $49.28 (-3.22%) | $51.07 | $48.78 | 9.97 M | $410.32 M |
| 02/27/2026 | $49.95 | $49.29 (-1.32%) | $50.26 | $49.16 | 6.04 M | $421.76 M |
| 02/26/2026 | $47.75 | $48.58 (1.74%) | $49.59 | $47.75 | 5.53 M | $415.68 M |
| 02/25/2026 | $48.39 | $47.76 (-1.3%) | $48.41 | $47.64 | 4.31 M | $414.36 M |
| 02/24/2026 | $50.19 | $48.96 (-2.45%) | $50.60 | $48.77 | 5.32 M | $424.77 M |
| 02/23/2026 | $48.91 | $50.05 (2.33%) | $50.49 | $48.45 | 6.13 M | $430.74 M |
| 02/20/2026 | $50.11 | $48.56 (-3.09%) | $50.21 | $48.44 | 10.63 M | $421.26 M |
| 02/19/2026 | $49.71 | $49.54 (-0.34%) | $50.20 | $49.21 | 4.31 M | $429.76 M |
| 02/18/2026 | $49.66 | $49.18 (-0.97%) | $49.92 | $48.54 | 5.82 M | $421.71 M |
| 02/17/2026 | $50.51 | $49.90 (-1.21%) | $51.46 | $49.45 | 7.88 M | $427.88 M |
| 02/13/2026 | $50.14 | $50.14 (0%) | $51.06 | $49.12 | 7.90 M | $421.62 M |
| 02/12/2026 | $47.45 | $50.15 (5.69%) | $50.34 | $47.23 | 7.80 M | $421.71 M |
| 02/11/2026 | $46.98 | $47.90 (1.96%) | $48.48 | $46.84 | 5.95 M | $402.79 M |
| 02/10/2026 | $47.29 | $47.88 (1.25%) | $47.95 | $46.96 | 4.93 M | $421.44 M |
| 02/09/2026 | $48.41 | $47.48 (-1.92%) | $48.63 | $47.07 | 5.98 M | $417.92 M |
| 02/06/2026 | $50.22 | $48.11 (-4.2%) | $50.34 | $47.77 | 13.23 M | $422.00 M |
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.
