5 DAY PERFORMANCE
+68.31%
1 MONTH PERFORMANCE
+48.10%
3 MONTH PERFORMANCE
-5.97%
6 MONTH PERFORMANCE
-4.80%
YEAR-TO-DATE PERFORMANCE
-9.90%
1 YEAR PERFORMANCE
-47.82%
ProShares UltraPro Short Russell2000 -3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $22.38 | $22.11 (-1.21%) | $22.57 | $21.82 | 2.45 M | $70.18 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 |
| 05/06/2026 | $25.91 | $25.48 (-1.66%) | $26.46 | $25.43 | 2.49 M | $74.07 M |
| 05/05/2026 | $27.43 | $26.69 (-2.7%) | $27.44 | $26.57 | 2.46 M | $77.59 M |
| 05/04/2026 | $27.87 | $28.08 (0.75%) | $28.62 | $27.24 | 3.66 M | $81.63 M |
| 05/01/2026 | $27.86 | $27.67 (-0.68%) | $28.48 | $27.51 | 2.22 M | $80.44 M |
| 04/30/2026 | $29.65 | $28.04 (-5.43%) | $29.84 | $27.95 | 1.95 M | $79.07 M |
| 04/29/2026 | $29.35 | $29.96 (2.08%) | $30.52 | $29.23 | 1.91 M | $84.48 M |
| 04/28/2026 | $28.72 | $29.36 (2.23%) | $29.68 | $28.43 | 2.07 M | $82.79 M |
| 04/27/2026 | $28.47 | $28.37 (-0.35%) | $28.63 | $28.01 | 1.55 M | $80.00 M |
| 04/24/2026 | $28.48 | $28.50 (0.07%) | $29.25 | $28.04 | 2.08 M | $80.37 M |
| 04/23/2026 | $28.44 | $28.81 (1.3%) | $29.92 | $28.10 | 4.30 M | $78.73 M |
| 04/22/2026 | $28.15 | $28.51 (1.28%) | $29.01 | $28.04 | 2.00 M | $77.91 M |
| 04/21/2026 | $28.01 | $29.12 (3.96%) | $29.34 | $27.53 | 2.95 M | $79.58 M |
| 04/20/2026 | $29.08 | $28.25 (-2.85%) | $29.13 | $28.16 | 1.45 M | $77.20 M |
| 04/17/2026 | $29.44 | $28.74 (-2.38%) | $29.63 | $28.12 | 3.10 M | $78.54 M |
| 04/16/2026 | $30.88 | $30.68 (-0.65%) | $31.33 | $30.55 | 1.32 M | $81.16 M |
| 04/15/2026 | $31.10 | $30.85 (-0.8%) | $31.47 | $30.80 | 1.33 M | $81.61 M |
| 04/14/2026 | $31.68 | $31.12 (-1.77%) | $31.97 | $30.85 | 1.52 M | $82.33 M |
| 04/13/2026 | $34.28 | $32.42 (-5.43%) | $34.37 | $32.32 | 2.00 M | $85.77 M |
| 04/10/2026 | $33.45 | $33.89 (1.32%) | $34.23 | $33.33 | 1.15 M | $89.66 M |
| 04/09/2026 | $34.83 | $33.58 (-3.59%) | $34.84 | $33.22 | 1.33 M | $85.91 M |
| 04/08/2026 | $33.70 | $34.15 (1.34%) | $35.05 | $33.38 | 2.92 M | $87.37 M |
| 04/07/2026 | $38.28 | $37.50 (-2.04%) | $39.02 | $37.26 | 2.81 M | $95.94 M |
| 04/06/2026 | $38.37 | $37.73 (-1.67%) | $38.70 | $37.44 | 1.96 M | $96.53 M |
| 04/02/2026 | $41.18 | $38.22 (-7.19%) | $41.21 | $37.67 | 1.95 M | $94.45 M |
| 04/01/2026 | $38.80 | $38.96 (0.41%) | $39.15 | $37.59 | 1.47 M | $96.28 M |
| 03/31/2026 | $42.41 | $39.74 (-6.3%) | $42.88 | $39.19 | 2.56 M | $98.21 M |
| 03/30/2026 | $41.30 | $44.34 (7.36%) | $44.80 | $41.30 | 1.63 M | $109.57 M |
| 03/27/2026 | $41.06 | $42.48 (3.46%) | $42.81 | $40.71 | 1.01 M | $104.98 M |
| 03/26/2026 | $39.65 | $40.31 (1.66%) | $40.43 | $38.31 | 1.73 M | $96.10 M |
| 03/25/2026 | $38.33 | $38.30 (-0.08%) | $39.40 | $37.73 | 1.17 M | $91.31 M |
| 03/24/2026 | $41.65 | $40.02 (-3.91%) | $42.05 | $39.34 | 1.96 M | $95.41 M |
| 03/23/2026 | $40.81 | $40.67 (-0.34%) | $41.33 | $38.58 | 2.56 M | $96.96 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.
