5 DAY PERFORMANCE
+36.48%
1 MONTH PERFORMANCE
+34.82%
3 MONTH PERFORMANCE
-9.08%
6 MONTH PERFORMANCE
+3.72%
YEAR-TO-DATE PERFORMANCE
+2.72%
1 YEAR PERFORMANCE
-30.91%
ProShares UltraPro Short S&P 500 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $37.26 | $37.77 (1.37%) | $37.94 | $36.89 | 6.87 M | $468.68 M |
| 06/18/2026 | $37.24 | $37.42 (0.48%) | $37.84 | $37.16 | 9.05 M | $464.33 M |
| 06/17/2026 | $36.98 | $38.51 (4.14%) | $38.78 | $36.87 | 12.52 M | $477.86 M |
| 06/16/2026 | $36.50 | $37.11 (1.67%) | $37.18 | $36.38 | 5.65 M | $460.49 M |
| 06/15/2026 | $36.91 | $36.46 (-1.22%) | $36.92 | $36.16 | 6.96 M | $454.57 M |
| 06/12/2026 | $38.62 | $38.48 (-0.36%) | $39.53 | $38.05 | 12.83 M | $463.68 M |
| 06/11/2026 | $40.59 | $39.07 (-3.74%) | $41.32 | $38.68 | 18.28 M | $470.79 M |
| 06/10/2026 | $39.87 | $41.13 (3.16%) | $41.14 | $39.07 | 17.67 M | $495.61 M |
| 06/09/2026 | $38.22 | $39.26 (2.72%) | $41.56 | $37.71 | 24.30 M | $473.08 M |
| 06/08/2026 | $38.25 | $38.90 (1.7%) | $39.07 | $37.92 | 9.91 M | $459.48 M |
| 06/05/2026 | $37.04 | $39.17 (5.75%) | $39.45 | $36.97 | 12.92 M | $462.41 M |
| 06/04/2026 | $37.03 | $36.30 (-1.97%) | $37.12 | $36.13 | 7.34 M | $428.53 M |
| 06/03/2026 | $36.16 | $36.69 (1.47%) | $36.81 | $36.06 | 8.50 M | $433.13 M |
| 06/02/2026 | $36.30 | $35.95 (-0.96%) | $36.34 | $35.82 | 9.77 M | $424.40 M |
| 06/01/2026 | $36.53 | $36.09 (-1.2%) | $36.63 | $35.82 | 13.26 M | $422.10 M |
| 05/29/2026 | $36.44 | $36.36 (-0.22%) | $36.61 | $36.12 | 9.91 M | $414.35 M |
| 05/28/2026 | $37.23 | $36.56 (-1.8%) | $37.38 | $36.50 | 10.84 M | $416.62 M |
| 05/27/2026 | $37.12 | $37.17 (0.13%) | $37.52 | $37.06 | 7.36 M | $423.58 M |
| 05/26/2026 | $37.23 | $37.16 (-0.19%) | $37.49 | $36.91 | 4.43 M | $423.46 M |
| 05/22/2026 | $37.81 | $37.88 (0.19%) | $38.07 | $37.38 | 9.00 M | $431.67 M |
| 05/21/2026 | $38.92 | $38.27 (-1.67%) | $39.16 | $37.95 | 14.23 M | $424.10 M |
| 05/20/2026 | $39.42 | $38.48 (-2.38%) | $39.70 | $38.40 | 13.43 M | $426.43 M |
| 05/19/2026 | $39.53 | $39.72 (0.48%) | $40.05 | $39.09 | 8.22 M | $440.17 M |
| 05/18/2026 | $38.73 | $38.91 (0.46%) | $39.74 | $38.48 | 12.17 M | $431.20 M |
| 05/15/2026 | $38.41 | $38.83 (1.09%) | $38.99 | $38.18 | 10.14 M | $430.31 M |
| 05/14/2026 | $38.11 | $37.43 (-1.78%) | $38.13 | $37.21 | 9.35 M | $403.05 M |
| 05/13/2026 | $38.94 | $38.30 (-1.64%) | $39.39 | $38.06 | 8.02 M | $412.42 M |
| 05/12/2026 | $39.14 | $38.94 (-0.51%) | $39.95 | $38.85 | 10.50 M | $419.31 M |
| 05/11/2026 | $39.20 | $38.76 (-1.12%) | $39.22 | $38.52 | 8.91 M | $417.37 M |
| 05/08/2026 | $39.44 | $39.02 (-1.06%) | $39.51 | $38.93 | 8.46 M | $420.17 M |
| 05/07/2026 | $39.41 | $39.97 (1.42%) | $40.25 | $39.22 | 12.32 M | $417.86 M |
| 05/06/2026 | $40.54 | $39.58 (-2.37%) | $40.60 | $39.45 | 9.37 M | $413.78 M |
| 05/05/2026 | $41.64 | $41.29 (-0.84%) | $41.68 | $41.06 | 9.52 M | $431.66 M |
| 05/04/2026 | $41.94 | $42.27 (0.79%) | $42.84 | $41.58 | 10.89 M | $441.91 M |
| 05/01/2026 | $41.70 | $41.81 (0.26%) | $41.84 | $41.07 | 7.77 M | $437.10 M |
| 04/30/2026 | $42.85 | $42.13 (-1.68%) | $43.61 | $41.89 | 11.11 M | $427.22 M |
| 04/29/2026 | $43.50 | $43.37 (-0.3%) | $43.97 | $43.28 | 9.06 M | $439.80 M |
| 04/28/2026 | $43.33 | $43.35 (0.05%) | $43.79 | $43.14 | 7.95 M | $439.59 M |
| 04/27/2026 | $43.07 | $42.70 (-0.86%) | $43.23 | $42.63 | 6.15 M | $433.00 M |
| 04/24/2026 | $43.51 | $42.91 (-1.38%) | $43.84 | $42.83 | 9.81 M | $435.13 M |
| 04/23/2026 | $43.71 | $43.90 (0.43%) | $45.01 | $43.18 | 15.13 M | $431.40 M |
| 04/22/2026 | $43.76 | $43.37 (-0.89%) | $43.93 | $43.32 | 7.62 M | $426.19 M |
| 04/21/2026 | $43.56 | $44.69 (2.59%) | $44.97 | $43.37 | 13.81 M | $439.16 M |
| 04/20/2026 | $43.81 | $43.82 (0.02%) | $44.31 | $43.62 | 8.07 M | $430.61 M |
| 04/17/2026 | $44.32 | $43.56 (-1.71%) | $44.39 | $43.12 | 16.68 M | $428.06 M |
| 04/16/2026 | $45.24 | $45.14 (-0.22%) | $45.74 | $44.92 | 6.24 M | $429.42 M |
| 04/15/2026 | $46.38 | $45.46 (-1.98%) | $46.60 | $45.40 | 8.48 M | $432.46 M |
| 04/14/2026 | $47.96 | $46.56 (-2.92%) | $47.96 | $46.52 | 7.73 M | $442.93 M |
| 04/13/2026 | $50.19 | $48.29 (-3.79%) | $50.38 | $48.25 | 9.26 M | $459.38 M |
| 04/10/2026 | $49.31 | $49.73 (0.85%) | $49.94 | $49.16 | 5.98 M | $473.08 M |
| 04/09/2026 | $50.67 | $49.56 (-2.19%) | $50.93 | $49.29 | 7.64 M | $455.92 M |
| 04/08/2026 | $50.33 | $50.43 (0.2%) | $51.54 | $50.14 | 10.11 M | $463.92 M |
| 04/07/2026 | $55.20 | $54.54 (-1.2%) | $56.57 | $54.48 | 11.41 M | $501.73 M |
| 04/06/2026 | $55.38 | $54.62 (-1.37%) | $55.47 | $54.41 | 4.79 M | $502.46 M |
| 04/02/2026 | $57.75 | $55.33 (-4.19%) | $58.09 | $54.84 | 10.27 M | $491.64 M |
| 04/01/2026 | $55.79 | $55.43 (-0.65%) | $56.02 | $54.57 | 10.07 M | $492.52 M |
| 03/31/2026 | $60.05 | $56.74 (-5.51%) | $60.33 | $56.36 | 18.32 M | $504.16 M |
| 03/30/2026 | $59.73 | $62.06 (3.9%) | $62.85 | $59.65 | 8.19 M | $551.43 M |
| 03/27/2026 | $59.15 | $61.42 (3.84%) | $61.68 | $59.11 | 10.46 M | $545.75 M |
| 03/26/2026 | $56.63 | $58.38 (3.09%) | $58.44 | $55.91 | 7.32 M | $500.42 M |
| 03/25/2026 | $54.92 | $55.40 (0.87%) | $56.05 | $54.33 | 7.91 M | $474.87 M |
| 03/24/2026 | $57.23 | $56.73 (-0.87%) | $57.59 | $55.76 | 9.91 M | $486.27 M |
| 03/23/2026 | $55.46 | $56.17 (1.28%) | $56.55 | $54.21 | 13.18 M | $481.47 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.
