5 DAY PERFORMANCE
+41.86%
1 MONTH PERFORMANCE
+53.78%
3 MONTH PERFORMANCE
+50.34%
6 MONTH PERFORMANCE
+23.69%
YEAR-TO-DATE PERFORMANCE
+2.72%
1 YEAR PERFORMANCE
-1.10%
ProShares UltraPro Short S&P 500 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $34.65 | $39.01 (12.58%) | $39.06 | $34.59 | 27.50 M | $448.00 M |
| 11/04/2026 | $35.02 | $34.46 (-1.6%) | $35.05 | $34.11 | 16.05 M | $395.75 M |
| 11/03/2026 | $36.50 | $36.23 (-0.74%) | $36.52 | $35.84 | 6.00 M | $416.08 M |
| 11/02/2026 | $35.50 | $36.54 (2.93%) | $36.62 | $34.87 | 13.07 M | $419.64 M |
| 10/30/2026 | $35.25 | $36.00 (2.13%) | $36.72 | $35.25 | 14.64 M | $427.89 M |
| 10/29/2026 | $34.23 | $34.15 (-0.23%) | $34.51 | $33.97 | 8.47 M | $405.90 M |
| 10/28/2026 | $33.87 | $33.73 (-0.41%) | $34.15 | $33.62 | 11.28 M | $400.91 M |
| 10/27/2026 | $34.40 | $34.07 (-0.96%) | $34.70 | $33.89 | 8.53 M | $404.95 M |
| 10/26/2026 | $35.10 | $34.66 (-1.25%) | $35.18 | $34.33 | 8.50 M | $418.85 M |
| 10/23/2026 | $35.40 | $35.41 (0.03%) | $35.58 | $34.92 | 5.29 M | $431.44 M |
| 10/22/2026 | $34.50 | $34.79 (0.84%) | $35.17 | $34.33 | 8.85 M | $416.90 M |
| 10/21/2026 | $33.86 | $33.59 (-0.8%) | $34.23 | $33.43 | 8.25 M | $402.52 M |
| 10/20/2026 | $34.56 | $34.11 (-1.3%) | $34.76 | $33.71 | 10.06 M | $408.75 M |
| 10/19/2026 | $34.36 | $34.43 (0.2%) | $34.53 | $33.92 | 8.97 M | $407.42 M |
| 10/16/2026 | $33.58 | $34.87 (3.84%) | $35.23 | $33.58 | 13.16 M | $452.80 M |
| 10/15/2026 | $34.45 | $33.71 (-2.15%) | $34.69 | $33.58 | 14.48 M | $437.74 M |
| 10/14/2026 | $33.33 | $33.98 (1.95%) | $34.35 | $33.15 | 11.47 M | $441.25 M |
| 10/13/2026 | $33.00 | $32.91 (-0.27%) | $33.18 | $32.83 | 9.40 M | $410.88 M |
| 10/12/2026 | $32.81 | $32.90 (0.27%) | $33.03 | $32.73 | 5.94 M | $419.00 M |
| 10/09/2026 | $33.13 | $32.83 (-0.91%) | $33.26 | $32.72 | 6.51 M | $375.50 M |
| 10/08/2026 | $33.25 | $33.38 (0.39%) | $33.82 | $32.98 | 10.57 M | $381.79 M |
| 10/07/2026 | $33.13 | $32.95 (-0.54%) | $33.40 | $32.86 | 9.29 M | $376.87 M |
| 10/06/2026 | $32.82 | $32.69 (-0.4%) | $32.84 | $32.38 | 8.21 M | $373.90 M |
| 10/05/2026 | $33.91 | $33.21 (-2.06%) | $33.92 | $33.00 | 5.89 M | $379.85 M |
| 10/02/2026 | $33.78 | $33.91 (0.38%) | $34.24 | $33.49 | 7.63 M | $387.85 M |
| 10/01/2026 | $34.57 | $34.61 (0.12%) | $35.33 | $34.41 | 9.42 M | $395.86 M |
| 09/30/2026 | $34.28 | $34.80 (1.52%) | $34.85 | $33.87 | 7.37 M | $398.03 M |
| 09/29/2026 | $34.21 | $34.54 (0.96%) | $34.81 | $34.19 | 6.84 M | $395.06 M |
| 09/28/2026 | $34.00 | $34.37 (1.09%) | $34.60 | $33.85 | 10.59 M | $393.11 M |
| 09/25/2026 | $33.94 | $33.59 (-1.03%) | $34.26 | $33.48 | 8.29 M | $384.19 M |
| 09/24/2026 | $34.52 | $34.10 (-1.22%) | $34.63 | $33.88 | 9.85 M | $390.02 M |
| 09/23/2026 | $33.37 | $34.00 (1.89%) | $34.18 | $33.33 | 7.09 M | $388.88 M |
| 09/22/2026 | $33.58 | $33.66 (0.24%) | $33.76 | $33.44 | 6.67 M | $384.99 M |
| 09/21/2026 | $34.63 | $33.61 (-2.95%) | $34.66 | $33.43 | 12.33 M | $384.42 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 |
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.
