5 DAY PERFORMANCE
+38.20%
1 MONTH PERFORMANCE
+1.35%
3 MONTH PERFORMANCE
+13.34%
6 MONTH PERFORMANCE
-19.26%
YEAR-TO-DATE PERFORMANCE
-9.90%
1 YEAR PERFORMANCE
-58.74%
ProShares UltraPro Short Russell2000 -3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.83 | $25.49 (-1.32%) | $26.46 | $25.43 | 2.46 M | $91.08 M |
| 05/05/2026 | $27.43 | $26.69 (-2.7%) | $27.44 | $26.57 | 2.46 M | $93.66 M |
| 05/04/2026 | $27.87 | $28.08 (0.75%) | $28.62 | $27.24 | 3.66 M | $98.54 M |
| 05/01/2026 | $27.86 | $27.67 (-0.68%) | $28.48 | $27.51 | 2.22 M | $97.10 M |
| 04/30/2026 | $29.65 | $28.04 (-5.43%) | $29.84 | $27.95 | 1.95 M | $98.40 M |
| 04/29/2026 | $29.35 | $29.96 (2.08%) | $30.52 | $29.23 | 1.91 M | $96.95 M |
| 04/28/2026 | $28.72 | $29.36 (2.23%) | $29.68 | $28.43 | 2.07 M | $95.01 M |
| 04/27/2026 | $28.47 | $28.37 (-0.35%) | $28.63 | $28.01 | 1.55 M | $91.81 M |
| 04/24/2026 | $28.48 | $28.50 (0.07%) | $29.25 | $28.04 | 2.08 M | $97.11 M |
| 04/23/2026 | $28.44 | $28.81 (1.3%) | $29.92 | $28.10 | 4.30 M | $98.17 M |
| 04/22/2026 | $28.15 | $28.51 (1.28%) | $29.01 | $28.04 | 2.00 M | $97.14 M |
| 04/21/2026 | $28.01 | $29.12 (3.96%) | $29.34 | $27.53 | 2.95 M | $99.97 M |
| 04/20/2026 | $29.08 | $28.25 (-2.85%) | $29.13 | $28.16 | 1.45 M | $96.98 M |
| 04/17/2026 | $29.44 | $28.74 (-2.38%) | $29.63 | $28.12 | 3.10 M | $98.66 M |
| 04/16/2026 | $30.88 | $30.68 (-0.65%) | $31.33 | $30.55 | 1.32 M | $96.50 M |
| 04/15/2026 | $31.10 | $30.85 (-0.8%) | $31.47 | $30.80 | 1.33 M | $97.04 M |
| 04/14/2026 | $31.68 | $31.12 (-1.77%) | $31.97 | $30.85 | 1.52 M | $97.89 M |
| 04/13/2026 | $34.28 | $32.42 (-5.43%) | $34.37 | $32.32 | 2.00 M | $101.98 M |
| 04/10/2026 | $33.45 | $33.89 (1.32%) | $34.23 | $33.33 | 1.15 M | $97.69 M |
| 04/09/2026 | $34.83 | $33.58 (-3.59%) | $34.84 | $33.22 | 1.33 M | $96.80 M |
| 04/08/2026 | $33.70 | $34.15 (1.34%) | $35.05 | $33.38 | 2.92 M | $98.44 M |
| 04/07/2026 | $38.28 | $37.50 (-2.04%) | $39.02 | $37.26 | 2.81 M | $108.10 M |
| 04/06/2026 | $38.37 | $37.73 (-1.67%) | $38.70 | $37.44 | 1.96 M | $108.76 M |
| 04/02/2026 | $41.18 | $38.22 (-7.19%) | $41.21 | $37.67 | 1.95 M | $87.37 M |
| 04/01/2026 | $38.80 | $38.96 (0.41%) | $39.15 | $37.59 | 1.47 M | $89.06 M |
| 03/31/2026 | $42.41 | $39.74 (-6.3%) | $42.88 | $39.19 | 2.56 M | $89.05 M |
| 03/30/2026 | $41.30 | $44.34 (7.36%) | $44.80 | $41.30 | 1.63 M | $99.36 M |
| 03/27/2026 | $41.06 | $42.48 (3.46%) | $42.81 | $40.71 | 1.01 M | $87.41 M |
| 03/26/2026 | $39.65 | $40.31 (1.66%) | $40.43 | $38.31 | 1.73 M | $82.94 M |
| 03/25/2026 | $38.33 | $38.30 (-0.08%) | $39.40 | $37.73 | 1.17 M | $78.81 M |
| 03/24/2026 | $41.65 | $40.02 (-3.91%) | $42.05 | $39.34 | 1.96 M | $86.75 M |
| 03/23/2026 | $40.81 | $40.67 (-0.34%) | $41.33 | $38.58 | 2.56 M | $88.16 M |
| 03/20/2026 | $41.15 | $43.47 (5.64%) | $44.40 | $40.89 | 1.73 M | $87.14 M |
| 03/19/2026 | $43.10 | $40.79 (-5.36%) | $43.32 | $39.56 | 2.94 M | $81.77 M |
| 03/18/2026 | $40.43 | $41.59 (2.87%) | $41.62 | $40.03 | 1.54 M | $83.37 M |
| 03/17/2026 | $39.76 | $39.64 (-0.3%) | $40.17 | $38.87 | 1.34 M | $79.46 M |
| 03/16/2026 | $39.99 | $40.41 (1.05%) | $40.70 | $39.15 | 855.30 K | $84.91 M |
| 03/13/2026 | $40.27 | $41.59 (3.28%) | $42.08 | $39.57 | 1.73 M | $89.90 M |
| 03/12/2026 | $40.41 | $41.10 (1.71%) | $41.48 | $40.03 | 1.46 M | $86.33 M |
| 03/11/2026 | $38.82 | $38.60 (-0.57%) | $39.61 | $37.91 | 1.53 M | $88.37 M |
| 03/10/2026 | $38.53 | $38.34 (-0.49%) | $38.80 | $36.42 | 2.24 M | $87.78 M |
| 03/09/2026 | $41.12 | $38.24 (-7%) | $42.57 | $37.78 | 1.94 M | $87.55 M |
| 03/06/2026 | $39.23 | $39.49 (0.66%) | $39.90 | $38.46 | 1.49 M | $87.38 M |
| 03/05/2026 | $36.05 | $36.91 (2.39%) | $37.97 | $35.37 | 1.84 M | $81.67 M |
| 03/04/2026 | $35.19 | $34.95 (-0.68%) | $36.15 | $34.44 | 2.20 M | $77.33 M |
| 03/03/2026 | $36.94 | $35.95 (-2.68%) | $38.27 | $35.26 | 3.14 M | $79.55 M |
| 03/02/2026 | $36.60 | $34.20 (-6.56%) | $36.60 | $34.01 | 1.70 M | $83.00 M |
| 02/27/2026 | $34.87 | $35.11 (0.69%) | $35.72 | $34.65 | 1.18 M | $94.62 M |
| 02/26/2026 | $33.76 | $33.40 (-1.07%) | $34.83 | $33.29 | 819.34 K | $87.60 M |
| 02/25/2026 | $33.64 | $33.89 (0.74%) | $34.72 | $33.63 | 731.10 K | $88.89 M |
| 02/24/2026 | $35.59 | $34.36 (-3.46%) | $35.77 | $34.05 | 1.04 M | $93.27 M |
| 02/23/2026 | $34.41 | $35.51 (3.2%) | $36.43 | $34.08 | 1.41 M | $96.39 M |
| 02/20/2026 | $34.62 | $33.94 (-1.96%) | $34.87 | $32.90 | 2.79 M | $92.02 M |
| 02/19/2026 | $34.69 | $33.89 (-2.31%) | $35.23 | $33.89 | 1.05 M | $91.89 M |
| 02/18/2026 | $34.52 | $34.12 (-1.16%) | $34.94 | $33.00 | 1.66 M | $92.51 M |
| 02/17/2026 | $34.77 | $34.49 (-0.81%) | $36.05 | $33.99 | 1.87 M | $91.85 M |
| 02/13/2026 | $35.50 | $34.53 (-2.73%) | $36.33 | $33.60 | 2.63 M | $91.98 M |
| 02/12/2026 | $32.99 | $35.84 (8.64%) | $36.29 | $32.84 | 2.05 M | $95.47 M |
| 02/11/2026 | $32.45 | $33.80 (4.16%) | $34.84 | $32.26 | 2.37 M | $90.04 M |
| 02/10/2026 | $32.88 | $33.31 (1.31%) | $33.41 | $32.44 | 1.11 M | $88.73 M |
| 02/09/2026 | $33.81 | $33.03 (-2.31%) | $34.36 | $32.73 | 2.02 M | $90.09 M |
| 02/06/2026 | $36.07 | $33.74 (-6.46%) | $36.13 | $33.43 | 2.54 M | $92.15 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.
