5 DAY PERFORMANCE
+37.03%
1 MONTH PERFORMANCE
+37.99%
3 MONTH PERFORMANCE
+27.77%
6 MONTH PERFORMANCE
+6.15%
YEAR-TO-DATE PERFORMANCE
+2.72%
1 YEAR PERFORMANCE
-19.45%
ProShares UltraPro Short S&P 500 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $33.86 | $33.69 (-0.52%) | $34.05 | $33.48 | 4.65 M | $384.19 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 |
| 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 |
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.
