5 DAY PERFORMANCE
-52.98%
1 MONTH PERFORMANCE
-51.21%
3 MONTH PERFORMANCE
-54.90%
6 MONTH PERFORMANCE
-59.33%
YEAR-TO-DATE PERFORMANCE
-59.14%
1 YEAR PERFORMANCE
-55.32%
ProShares UltraShort Consumer Staples Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $22.57 | $22.60 (0.13%) | $22.60 | $22.57 | 3.21 K | $755.11 K |
| 06/18/2026 | $22.42 | $22.33 (-0.4%) | $22.42 | $22.33 | 1.00 K | $746.09 K |
| 06/17/2026 | $21.59 | $22.07 (2.22%) | $22.20 | $21.55 | 2.34 K | $737.40 K |
| 06/16/2026 | $21.14 | $21.19 (0.24%) | $21.21 | $21.09 | 2.22 K | $708.00 K |
| 06/15/2026 | $21.14 | $21.20 (0.28%) | $21.28 | $21.14 | 1.75 K | $708.33 K |
| 06/12/2026 | $21.15 | $21.12 (-0.14%) | $21.15 | $21.12 | 2.74 K | $705.66 K |
| 06/11/2026 | $21.05 | $21.28 (1.09%) | $21.28 | $21.01 | 2.60 K | $711.01 K |
| 06/10/2026 | $21.72 | $21.21 (-2.35%) | $21.72 | $21.20 | 4.91 K | $708.67 K |
| 06/09/2026 | $22.33 | $21.89 (-1.97%) | $22.33 | $21.89 | 546 | $731.39 K |
| 06/08/2026 | $22.27 | $22.41 (0.63%) | $22.44 | $22.27 | 2.80 K | $748.76 K |
| 06/05/2026 | $22.20 | $22.20 (0%) | $22.20 | $22.20 | 118 | $741.75 K |
| 06/04/2026 | $23.07 | $23.03 (-0.17%) | $23.07 | $23.03 | 940 | $769.48 K |
| 06/03/2026 | $22.79 | $22.96 (0.75%) | $22.96 | $22.66 | 1.53 K | $767.14 K |
| 06/02/2026 | $23.17 | $23.10 (-0.3%) | $23.19 | $23.10 | 1.84 K | $771.82 K |
| 06/01/2026 | $22.57 | $23.05 (2.13%) | $23.15 | $22.57 | 3.40 K | $770.15 K |
| 05/29/2026 | $22.21 | $22.50 (1.31%) | $22.59 | $22.21 | 1.80 K | $438.95 K |
| 05/28/2026 | $21.68 | $21.71 (0.14%) | $21.71 | $21.68 | 725 | $362.69 K |
| 05/27/2026 | $21.54 | $21.60 (0.28%) | $21.60 | $21.50 | 300 | $360.85 K |
| 05/26/2026 | $21.68 | $22.18 (2.31%) | $22.18 | $21.68 | 2.80 K | $370.34 K |
| 05/22/2026 | $21.44 | $21.52 (0.37%) | $21.52 | $21.44 | 454 | $359.32 K |
| 05/21/2026 | $22.14 | $21.58 (-2.53%) | $22.22 | $21.52 | 2.32 K | $360.32 K |
| 05/20/2026 | $21.00 | $21.16 (0.76%) | $21.16 | $21.00 | 600 | $353.31 K |
| 05/19/2026 | $20.98 | $20.96 (-0.1%) | $20.98 | $20.86 | 909 | $349.30 K |
| 05/18/2026 | $21.24 | $21.00 (-1.13%) | $21.24 | $20.98 | 2.07 K | $349.96 K |
| 05/15/2026 | $19.90 | $21.56 (8.34%) | $21.56 | $19.90 | 755 | $359.30 K |
| 05/14/2026 | $21.34 | $21.42 (0.37%) | $21.42 | $21.34 | 150 | $356.96 K |
| 05/13/2026 | $21.52 | $21.54 (0.09%) | $21.54 | $21.52 | 250 | $358.96 K |
| 05/12/2026 | $21.80 | $21.60 (-0.92%) | $21.80 | $21.38 | 2.30 K | $359.27 K |
| 05/11/2026 | $22.26 | $22.22 (-0.18%) | $22.36 | $22.22 | 2.46 K | $369.58 K |
| 05/08/2026 | $21.58 | $21.78 (0.93%) | $21.78 | $21.58 | 600 | $362.27 K |
| 05/07/2026 | $22.02 | $21.84 (-0.82%) | $22.22 | $21.84 | 600 | $363.26 K |
| 05/06/2026 | $21.92 | $21.74 (-0.82%) | $21.92 | $21.68 | 310 | $361.60 K |
| 05/05/2026 | $21.90 | $21.84 (-0.27%) | $21.90 | $21.84 | 250 | $362.56 K |
| 05/04/2026 | $21.92 | $22.16 (1.09%) | $22.26 | $21.88 | 1.20 K | $367.88 K |
| 05/01/2026 | $21.46 | $21.76 (1.4%) | $21.82 | $21.36 | 550 | $361.24 K |
| 04/30/2026 | $22.02 | $21.64 (-1.73%) | $22.02 | $21.54 | 3.10 K | $359.24 K |
| 04/29/2026 | $22.48 | $22.48 (0%) | $22.64 | $22.48 | 2.27 K | $373.19 K |
| 04/28/2026 | $22.36 | $22.34 (-0.09%) | $22.62 | $22.14 | 2.20 K | $370.15 K |
| 04/27/2026 | $22.30 | $22.70 (1.79%) | $22.70 | $22.30 | 2.25 K | $376.12 K |
| 04/24/2026 | $22.22 | $22.26 (0.18%) | $22.36 | $22.22 | 724 | $368.83 K |
| 04/23/2026 | $22.12 | $22.12 (0%) | $22.12 | $22.12 | 350 | $366.51 K |
| 04/22/2026 | $22.82 | $22.84 (0.09%) | $22.92 | $22.66 | 900 | $378.44 K |
| 04/21/2026 | $22.94 | $22.98 (0.17%) | $22.98 | $22.86 | 650 | $380.02 K |
| 04/20/2026 | $22.64 | $22.74 (0.44%) | $22.78 | $22.44 | 2.70 K | $376.05 K |
| 04/17/2026 | $23.46 | $22.64 (-3.5%) | $23.46 | $22.60 | 2.00 K | $374.40 K |
| 04/16/2026 | $23.12 | $23.24 (0.52%) | $23.32 | $23.12 | 8.55 K | $384.32 K |
| 04/15/2026 | $23.24 | $23.44 (0.86%) | $23.64 | $23.24 | 312 | $387.63 K |
| 04/14/2026 | $23.52 | $23.16 (-1.53%) | $23.62 | $23.12 | 1.46 K | $382.26 K |
| 04/13/2026 | $23.14 | $23.14 (0%) | $23.14 | $23.14 | 407 | $381.93 K |
| 04/10/2026 | $21.98 | $22.72 (3.37%) | $22.72 | $21.98 | 461 | $374.99 K |
| 04/09/2026 | $22.26 | $22.04 (-0.99%) | $22.26 | $21.98 | 2.22 K | $363.77 K |
| 04/08/2026 | $23.08 | $22.48 (-2.6%) | $23.08 | $22.48 | 564 | $371.03 K |
| 04/07/2026 | $22.88 | $23.28 (1.75%) | $23.28 | $22.86 | 2.20 K | $383.49 K |
| 04/06/2026 | $22.84 | $22.56 (-1.23%) | $22.94 | $22.56 | 2.77 K | $371.63 K |
| 04/02/2026 | $23.06 | $22.96 (-0.43%) | $23.06 | $22.96 | 1.02 K | $378.22 K |
| 04/01/2026 | $23.48 | $23.10 (-1.62%) | $23.48 | $22.98 | 6.76 K | $380.53 K |
| 03/31/2026 | $23.02 | $22.90 (-0.52%) | $23.26 | $22.88 | 6.60 K | $376.50 K |
| 03/30/2026 | $23.02 | $22.94 (-0.35%) | $23.06 | $22.58 | 9.37 K | $377.16 K |
| 03/27/2026 | $23.90 | $22.98 (-3.85%) | $23.90 | $22.84 | 8.51 K | $377.82 K |
| 03/26/2026 | $22.86 | $23.30 (1.92%) | $23.34 | $22.72 | 2.16 K | $383.08 K |
| 03/25/2026 | $23.06 | $23.12 (0.26%) | $23.32 | $23.06 | 3.92 K | $380.12 K |
| 03/24/2026 | $22.94 | $23.44 (2.18%) | $23.44 | $22.94 | 38.76 K | $384.63 K |
| 03/23/2026 | $22.88 | $23.28 (1.75%) | $23.28 | $22.88 | 3.45 K | $382.00 K |
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.
