5 DAY PERFORMANCE
+62.24%
1 MONTH PERFORMANCE
+71.17%
3 MONTH PERFORMANCE
+43.11%
6 MONTH PERFORMANCE
+13.34%
YEAR-TO-DATE PERFORMANCE
-9.90%
1 YEAR PERFORMANCE
-40.80%
ProShares UltraPro Short Russell2000 -3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.44 | $21.30 (-0.68%) | $21.56 | $21.23 | 873.34 K | $65.55 M |
| 08/06/2026 | $21.59 | $21.88 (1.34%) | $21.94 | $21.24 | 1.17 M | $67.32 M |
| 08/05/2026 | $20.98 | $21.54 (2.67%) | $21.54 | $20.86 | 1.82 M | $66.27 M |
| 08/04/2026 | $22.05 | $21.13 (-4.17%) | $22.15 | $20.99 | 1.68 M | $65.01 M |
| 08/03/2026 | $23.17 | $22.37 (-3.45%) | $23.27 | $22.27 | 1.73 M | $68.82 M |
| 07/31/2026 | $23.01 | $23.57 (2.43%) | $24.37 | $22.96 | 2.42 M | $72.52 M |
| 07/30/2026 | $23.56 | $23.24 (-1.36%) | $24.13 | $23.15 | 1.63 M | $71.50 M |
| 07/29/2026 | $23.28 | $24.21 (3.99%) | $24.28 | $23.02 | 2.77 M | $72.60 M |
| 07/28/2026 | $23.12 | $23.07 (-0.22%) | $23.78 | $22.98 | 1.84 M | $69.18 M |
| 07/27/2026 | $22.91 | $23.17 (1.13%) | $23.60 | $22.54 | 1.62 M | $69.48 M |
| 07/24/2026 | $23.03 | $23.56 (2.3%) | $23.72 | $22.92 | 1.36 M | $72.36 M |
| 07/23/2026 | $23.61 | $23.34 (-1.14%) | $23.77 | $23.12 | 1.74 M | $73.96 M |
| 07/22/2026 | $22.49 | $22.94 (2%) | $23.00 | $22.33 | 1.35 M | $72.70 M |
| 07/21/2026 | $23.06 | $22.30 (-3.3%) | $23.21 | $22.26 | 1.09 M | $70.67 M |
| 07/20/2026 | $22.68 | $23.29 (2.69%) | $23.34 | $22.46 | 1.19 M | $73.81 M |
| 07/17/2026 | $23.34 | $22.87 (-2.01%) | $23.42 | $22.42 | 2.02 M | $72.56 M |
| 07/16/2026 | $22.72 | $22.51 (-0.92%) | $22.80 | $22.01 | 1.15 M | $71.42 M |
| 07/15/2026 | $22.59 | $22.45 (-0.62%) | $22.83 | $22.16 | 1.59 M | $72.21 M |
| 07/14/2026 | $22.52 | $22.76 (1.07%) | $22.92 | $22.39 | 1.61 M | $73.21 M |
| 07/13/2026 | $22.63 | $23.00 (1.63%) | $23.18 | $22.46 | 1.84 M | $73.98 M |
| 07/10/2026 | $22.03 | $22.43 (1.82%) | $22.94 | $21.92 | 1.56 M | $73.58 M |
| 07/09/2026 | $22.57 | $22.11 (-2.04%) | $22.65 | $21.96 | 1.59 M | $72.53 M |
| 07/08/2026 | $22.86 | $22.96 (0.44%) | $23.60 | $22.60 | 1.95 M | $75.32 M |
| 07/07/2026 | $21.70 | $22.34 (2.95%) | $22.56 | $21.54 | 1.50 M | $74.48 M |
| 07/06/2026 | $21.99 | $21.74 (-1.14%) | $21.99 | $21.42 | 1.41 M | $72.48 M |
| 07/02/2026 | $21.42 | $22.05 (2.94%) | $22.60 | $21.03 | 2.31 M | $71.90 M |
| 07/01/2026 | $21.55 | $21.62 (0.32%) | $21.69 | $20.90 | 3.90 M | $70.49 M |
| 06/30/2026 | $21.76 | $21.39 (-1.7%) | $22.01 | $21.27 | 1.64 M | $69.74 M |
| 06/29/2026 | $21.93 | $21.70 (-1.05%) | $22.61 | $21.66 | 1.89 M | $71.83 M |
| 06/26/2026 | $22.22 | $21.93 (-1.31%) | $22.40 | $21.48 | 3.80 M | $72.56 M |
| 06/25/2026 | $21.55 | $21.71 (0.74%) | $22.15 | $21.11 | 3.71 M | $71.83 M |
| 06/24/2026 | $22.36 | $22.17 (-0.85%) | $22.62 | $21.49 | 3.00 M | $73.35 M |
| 06/23/2026 | $23.24 | $22.76 (-2.07%) | $23.38 | $22.21 | 2.22 M | $71.96 M |
| 06/22/2026 | $22.38 | $22.11 (-1.21%) | $22.57 | $21.82 | 2.45 M | $69.91 M |
| 06/18/2026 | $22.99 | $22.72 (-1.17%) | $23.74 | $22.63 | 2.41 M | $72.11 M |
| 06/17/2026 | $23.48 | $24.12 (2.73%) | $24.32 | $22.68 | 5.63 M | $76.56 M |
| 06/16/2026 | $22.77 | $23.55 (3.43%) | $23.67 | $22.46 | 1.90 M | $70.13 M |
| 06/15/2026 | $22.48 | $22.93 (2%) | $23.11 | $22.17 | 2.29 M | $68.28 M |
| 06/12/2026 | $23.84 | $23.53 (-1.3%) | $24.15 | $22.82 | 11.47 M | $71.90 M |
| 06/11/2026 | $25.78 | $24.12 (-6.44%) | $25.90 | $23.93 | 5.89 M | $73.70 M |
| 06/10/2026 | $25.79 | $26.46 (2.6%) | $26.53 | $24.59 | 5.00 M | $79.00 M |
| 06/09/2026 | $25.07 | $25.65 (2.31%) | $27.66 | $24.07 | 7.47 M | $76.58 M |
| 06/08/2026 | $25.50 | $25.86 (1.41%) | $26.03 | $25.13 | 2.56 M | $77.21 M |
| 06/05/2026 | $24.71 | $26.56 (7.49%) | $26.93 | $24.66 | 3.38 M | $71.96 M |
| 06/04/2026 | $25.16 | $24.00 (-4.61%) | $25.36 | $23.76 | 2.25 M | $65.02 M |
| 06/03/2026 | $24.52 | $25.12 (2.45%) | $25.31 | $24.52 | 2.09 M | $75.21 M |
| 06/02/2026 | $24.93 | $24.12 (-3.25%) | $24.93 | $24.07 | 1.97 M | $72.21 M |
| 06/01/2026 | $24.94 | $24.79 (-0.6%) | $25.47 | $24.38 | 2.35 M | $74.22 M |
| 05/29/2026 | $24.18 | $24.43 (1.03%) | $24.94 | $24.18 | 2.49 M | $79.54 M |
| 05/28/2026 | $24.60 | $24.00 (-2.44%) | $25.02 | $23.83 | 2.71 M | $76.04 M |
| 05/27/2026 | $24.19 | $24.40 (0.87%) | $24.67 | $24.07 | 2.58 M | $77.31 M |
| 05/26/2026 | $24.94 | $24.35 (-2.37%) | $25.11 | $24.35 | 2.72 M | $77.15 M |
| 05/22/2026 | $26.09 | $25.82 (-1.03%) | $26.22 | $25.41 | 3.09 M | $81.81 M |
| 05/21/2026 | $27.65 | $26.50 (-4.16%) | $28.07 | $26.19 | 4.12 M | $81.66 M |
| 05/20/2026 | $28.89 | $27.28 (-5.57%) | $29.37 | $27.22 | 3.77 M | $84.06 M |
| 05/19/2026 | $29.21 | $29.46 (0.86%) | $30.22 | $28.86 | 3.10 M | $90.78 M |
| 05/18/2026 | $27.70 | $28.55 (3.07%) | $29.17 | $27.62 | 3.14 M | $87.97 M |
| 05/15/2026 | $27.32 | $28.05 (2.67%) | $28.14 | $27.32 | 2.33 M | $86.43 M |
| 05/14/2026 | $26.32 | $26.13 (-0.72%) | $26.83 | $25.80 | 2.92 M | $78.24 M |
| 05/13/2026 | $26.54 | $26.62 (0.3%) | $27.40 | $26.38 | 2.51 M | $79.70 M |
| 05/12/2026 | $26.26 | $26.64 (1.45%) | $27.80 | $26.25 | 3.86 M | $79.76 M |
| 05/11/2026 | $25.99 | $25.89 (-0.38%) | $26.09 | $25.42 | 2.23 M | $77.52 M |
| 05/08/2026 | $26.25 | $26.19 (-0.23%) | $26.64 | $25.99 | 2.93 M | $78.42 M |
| 05/07/2026 | $25.31 | $26.72 (5.57%) | $27.01 | $25.30 | 2.73 M | $77.68 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.
