5 DAY PERFORMANCE
+53.27%
1 MONTH PERFORMANCE
+73.58%
3 MONTH PERFORMANCE
+68.31%
6 MONTH PERFORMANCE
-12.03%
YEAR-TO-DATE PERFORMANCE
-9.90%
1 YEAR PERFORMANCE
-18.78%
ProShares UltraPro Short Russell2000 -3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $25.05 | $25.32 (1.08%) | $25.69 | $24.98 | 1.20 M | $77.90 M |
| 09/17/2026 | $24.21 | $24.91 (2.89%) | $24.94 | $24.16 | 933.55 K | $76.64 M |
| 09/16/2026 | $24.84 | $25.28 (1.77%) | $26.05 | $24.48 | 2.05 M | $77.78 M |
| 09/15/2026 | $24.61 | $24.95 (1.38%) | $25.23 | $24.53 | 1.56 M | $76.76 M |
| 09/14/2026 | $24.55 | $24.45 (-0.41%) | $24.66 | $23.97 | 1.97 M | $75.22 M |
| 09/11/2026 | $23.72 | $24.20 (2.02%) | $24.22 | $23.55 | 2.04 M | $74.45 M |
| 09/10/2026 | $24.27 | $24.45 (0.74%) | $24.59 | $23.95 | 1.51 M | $75.22 M |
| 09/09/2026 | $23.08 | $23.72 (2.77%) | $23.81 | $22.92 | 1.19 M | $72.98 M |
| 09/08/2026 | $22.64 | $22.78 (0.62%) | $22.87 | $22.47 | 1.33 M | $70.08 M |
| 09/04/2026 | $23.02 | $22.50 (-2.26%) | $23.04 | $22.44 | 946.00 K | $69.22 M |
| 09/03/2026 | $22.48 | $22.63 (0.67%) | $23.04 | $22.40 | 1.30 M | $69.62 M |
| 09/02/2026 | $23.47 | $22.90 (-2.43%) | $23.56 | $22.81 | 1.64 M | $70.45 M |
| 09/01/2026 | $23.41 | $23.72 (1.32%) | $23.86 | $23.19 | 1.28 M | $72.98 M |
| 08/31/2026 | $22.67 | $22.94 (1.19%) | $23.21 | $22.64 | 1.19 M | $70.58 M |
| 08/28/2026 | $21.65 | $22.51 (3.97%) | $22.53 | $21.50 | 1.32 M | $69.25 M |
| 08/27/2026 | $21.82 | $21.60 (-1.01%) | $21.97 | $21.51 | 1.05 M | $66.45 M |
| 08/26/2026 | $21.84 | $21.78 (-0.27%) | $21.95 | $21.58 | 981.16 K | $67.01 M |
| 08/25/2026 | $21.63 | $21.71 (0.37%) | $22.01 | $21.60 | 1.67 M | $66.79 M |
| 08/24/2026 | $21.65 | $21.98 (1.52%) | $22.12 | $21.62 | 1.94 M | $67.62 M |
| 08/21/2026 | $21.60 | $21.56 (-0.19%) | $21.96 | $21.48 | 1.48 M | $66.33 M |
| 08/20/2026 | $21.72 | $22.03 (1.43%) | $22.16 | $21.56 | 1.36 M | $67.78 M |
| 08/19/2026 | $20.93 | $21.19 (1.24%) | $21.29 | $20.82 | 2.01 M | $65.19 M |
| 08/18/2026 | $21.04 | $21.50 (2.19%) | $21.52 | $20.90 | 1.59 M | $66.15 M |
| 08/17/2026 | $20.72 | $20.71 (-0.05%) | $20.87 | $20.66 | 1.05 M | $63.72 M |
| 08/14/2026 | $20.88 | $20.49 (-1.87%) | $20.97 | $20.48 | 1.50 M | $63.04 M |
| 08/13/2026 | $20.69 | $20.80 (0.53%) | $20.96 | $20.49 | 1.52 M | $63.99 M |
| 08/12/2026 | $20.89 | $20.96 (0.34%) | $21.33 | $20.82 | 1.87 M | $64.49 M |
| 08/11/2026 | $21.34 | $21.30 (-0.19%) | $21.39 | $21.10 | 916.10 K | $65.53 M |
| 08/10/2026 | $21.40 | $21.52 (0.56%) | $21.71 | $21.23 | 1.10 M | $66.21 M |
| 08/07/2026 | $21.44 | $21.20 (-1.12%) | $21.56 | $21.09 | 1.39 M | $65.22 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 |
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.
