5 DAY PERFORMANCE
+39.73%
1 MONTH PERFORMANCE
+47.09%
3 MONTH PERFORMANCE
+36.48%
6 MONTH PERFORMANCE
-11.99%
YEAR-TO-DATE PERFORMANCE
+2.72%
1 YEAR PERFORMANCE
-7.55%
ProShares UltraPro Short S&P 500 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $34.47 | $33.61 (-2.48%) | $34.53 | $33.44 | 12.16 M | $389.05 M |
| 09/18/2026 | $35.31 | $35.29 (-0.06%) | $35.77 | $35.21 | 5.00 M | $403.64 M |
| 09/17/2026 | $35.27 | $35.36 (0.26%) | $35.72 | $35.21 | 9.50 M | $404.44 M |
| 09/16/2026 | $35.79 | $36.55 (2.12%) | $37.21 | $35.49 | 8.92 M | $418.05 M |
| 09/15/2026 | $35.69 | $36.08 (1.09%) | $36.26 | $35.67 | 6.25 M | $412.67 M |
| 09/14/2026 | $35.83 | $35.58 (-0.7%) | $35.98 | $35.21 | 7.30 M | $406.95 M |
| 09/11/2026 | $35.04 | $35.10 (0.17%) | $35.19 | $34.79 | 9.60 M | $401.46 M |
| 09/10/2026 | $35.96 | $35.97 (0.03%) | $36.14 | $35.68 | 8.82 M | $411.41 M |
| 09/09/2026 | $35.10 | $35.32 (0.63%) | $35.53 | $35.04 | 6.21 M | $403.98 M |
| 09/08/2026 | $34.41 | $34.83 (1.22%) | $34.94 | $34.34 | 5.99 M | $398.37 M |
| 09/04/2026 | $34.01 | $34.25 (0.71%) | $34.41 | $33.91 | 3.46 M | $391.74 M |
| 09/03/2026 | $34.52 | $33.82 (-2.03%) | $34.60 | $33.69 | 6.55 M | $386.82 M |
| 09/02/2026 | $35.27 | $34.88 (-1.11%) | $35.37 | $34.71 | 7.58 M | $398.95 M |
| 09/01/2026 | $35.32 | $35.35 (0.08%) | $35.66 | $34.96 | 6.90 M | $404.32 M |
| 08/31/2026 | $34.59 | $34.64 (0.14%) | $34.93 | $34.49 | 5.56 M | $396.20 M |
| 08/28/2026 | $33.98 | $34.29 (0.91%) | $34.44 | $33.52 | 6.88 M | $392.20 M |
| 08/27/2026 | $34.38 | $34.04 (-0.99%) | $34.57 | $33.86 | 5.89 M | $389.34 M |
| 08/26/2026 | $34.89 | $34.71 (-0.52%) | $35.00 | $34.54 | 4.01 M | $397.00 M |
| 08/25/2026 | $34.70 | $34.71 (0.03%) | $35.09 | $34.60 | 4.48 M | $397.00 M |
| 08/24/2026 | $34.85 | $35.02 (0.49%) | $35.22 | $34.79 | 5.05 M | $400.55 M |
| 08/21/2026 | $34.68 | $34.72 (0.12%) | $34.93 | $34.42 | 5.30 M | $397.12 M |
| 08/20/2026 | $34.64 | $35.09 (1.3%) | $35.16 | $34.36 | 6.40 M | $401.35 M |
| 08/19/2026 | $34.04 | $34.21 (0.5%) | $34.35 | $33.76 | 6.57 M | $391.28 M |
| 08/18/2026 | $34.28 | $34.43 (0.44%) | $34.49 | $34.16 | 15.46 M | $393.80 M |
| 08/17/2026 | $33.28 | $33.76 (1.44%) | $33.77 | $33.22 | 14.43 M | $386.14 M |
| 08/14/2026 | $32.96 | $33.24 (0.85%) | $33.37 | $32.93 | 3.97 M | $380.19 M |
| 08/13/2026 | $33.41 | $33.02 (-1.17%) | $33.49 | $32.82 | 7.35 M | $377.67 M |
| 08/12/2026 | $33.41 | $33.69 (0.84%) | $33.87 | $33.39 | 4.29 M | $385.34 M |
| 08/11/2026 | $33.41 | $33.95 (1.62%) | $34.10 | $33.41 | 4.49 M | $388.31 M |
| 08/10/2026 | $33.65 | $33.60 (-0.15%) | $33.76 | $33.35 | 4.58 M | $384.31 M |
| 08/07/2026 | $33.86 | $33.58 (-0.83%) | $34.05 | $33.48 | 6.70 M | $384.08 M |
| 08/06/2026 | $33.93 | $34.16 (0.68%) | $34.30 | $33.72 | 5.33 M | $390.71 M |
| 08/05/2026 | $33.18 | $33.97 (2.38%) | $34.01 | $33.04 | 9.01 M | $388.54 M |
| 08/04/2026 | $35.26 | $33.75 (-4.28%) | $35.28 | $33.46 | 11.37 M | $386.02 M |
| 08/03/2026 | $36.89 | $35.66 (-3.33%) | $36.94 | $35.53 | 8.89 M | $407.87 M |
| 07/31/2026 | $37.62 | $37.27 (-0.93%) | $38.69 | $36.96 | 10.15 M | $426.28 M |
| 07/30/2026 | $38.97 | $38.01 (-2.46%) | $39.19 | $37.90 | 10.31 M | $434.75 M |
| 07/29/2026 | $38.39 | $39.98 (4.14%) | $40.08 | $37.97 | 12.23 M | $425.97 M |
| 07/28/2026 | $38.49 | $38.23 (-0.68%) | $38.99 | $37.92 | 8.96 M | $407.32 M |
| 07/27/2026 | $37.58 | $38.49 (2.42%) | $38.98 | $37.49 | 6.65 M | $410.09 M |
| 07/24/2026 | $38.58 | $38.50 (-0.21%) | $38.75 | $37.75 | 7.76 M | $426.49 M |
| 07/23/2026 | $38.40 | $38.55 (0.39%) | $39.01 | $37.92 | 7.99 M | $442.48 M |
| 07/22/2026 | $37.29 | $37.18 (-0.29%) | $37.33 | $36.79 | 5.52 M | $426.76 M |
| 07/21/2026 | $37.35 | $37.04 (-0.83%) | $37.66 | $36.92 | 4.47 M | $425.15 M |
| 07/20/2026 | $37.22 | $37.95 (1.96%) | $38.06 | $36.97 | 8.46 M | $435.59 M |
| 07/17/2026 | $37.95 | $37.80 (-0.4%) | $38.14 | $37.18 | 8.39 M | $426.88 M |
| 07/16/2026 | $36.34 | $36.63 (0.8%) | $37.04 | $36.09 | 7.24 M | $426.76 M |
| 07/15/2026 | $36.13 | $36.05 (-0.22%) | $36.71 | $35.93 | 7.03 M | $420.01 M |
| 07/14/2026 | $36.59 | $36.44 (-0.41%) | $36.90 | $36.24 | 8.77 M | $424.55 M |
| 07/13/2026 | $36.37 | $36.84 (1.29%) | $37.00 | $36.16 | 7.98 M | $431.10 M |
| 07/10/2026 | $36.43 | $36.01 (-1.15%) | $36.99 | $35.94 | 6.47 M | $421.85 M |
| 07/09/2026 | $37.08 | $36.42 (-1.78%) | $37.35 | $36.39 | 9.06 M | $426.65 M |
| 07/08/2026 | $37.68 | $37.36 (-0.85%) | $38.23 | $37.25 | 8.70 M | $437.66 M |
| 07/07/2026 | $36.63 | $37.01 (1.04%) | $37.36 | $36.52 | 7.63 M | $426.87 M |
| 07/06/2026 | $36.90 | $36.45 (-1.22%) | $37.05 | $36.29 | 7.95 M | $420.41 M |
| 07/02/2026 | $37.03 | $37.40 (1%) | $38.13 | $36.46 | 9.71 M | $464.27 M |
| 07/01/2026 | $37.34 | $37.21 (-0.35%) | $37.72 | $36.67 | 5.60 M | $461.91 M |
| 06/30/2026 | $37.89 | $37.07 (-2.16%) | $37.94 | $36.86 | 5.33 M | $464.15 M |
| 06/29/2026 | $38.64 | $37.92 (-1.86%) | $39.35 | $37.82 | 5.76 M | $474.79 M |
| 06/26/2026 | $39.85 | $39.76 (-0.23%) | $40.17 | $38.63 | 11.39 M | $469.01 M |
| 06/25/2026 | $38.20 | $39.02 (2.15%) | $39.68 | $38.13 | 10.31 M | $460.28 M |
| 06/24/2026 | $38.78 | $39.07 (0.75%) | $39.46 | $38.02 | 10.38 M | $462.49 M |
| 06/23/2026 | $39.40 | $39.37 (-0.08%) | $39.60 | $38.50 | 10.25 M | $466.04 M |
| 06/22/2026 | $37.26 | $37.77 (1.37%) | $37.94 | $36.89 | 6.87 M | $447.10 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.
