5 DAY PERFORMANCE
-49.95%
1 MONTH PERFORMANCE
-50.21%
3 MONTH PERFORMANCE
-51.92%
6 MONTH PERFORMANCE
-47.76%
YEAR-TO-DATE PERFORMANCE
-59.14%
1 YEAR PERFORMANCE
-54.70%
ProShares UltraShort Consumer Staples Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.25 | $21.10 (-0.73%) | $21.25 | $21.01 | 111 | $706.16 K |
| 08/06/2026 | $20.63 | $21.05 (2.04%) | $21.16 | $20.63 | 645 | $703.32 K |
| 08/05/2026 | $20.85 | $20.85 (0%) | $20.85 | $20.85 | 100 | $696.64 K |
| 08/04/2026 | $21.47 | $20.90 (-2.65%) | $21.47 | $20.90 | 539 | $698.31 K |
| 08/03/2026 | $21.11 | $21.08 (-0.14%) | $21.11 | $21.08 | 300 | $704.32 K |
| 07/31/2026 | $20.98 | $20.98 (0%) | $20.98 | $20.98 | 700 | $700.98 K |
| 07/30/2026 | $20.71 | $20.80 (0.43%) | $20.83 | $20.65 | 6.93 K | $694.97 K |
| 07/29/2026 | $20.27 | $19.90 (-1.83%) | $20.27 | $19.72 | 11.60 K | $664.90 K |
| 07/28/2026 | $20.06 | $20.04 (-0.1%) | $20.06 | $20.00 | 3.50 K | $669.58 K |
| 07/27/2026 | $20.86 | $20.86 (0%) | $20.86 | $20.86 | 400 | $696.97 K |
| 07/24/2026 | $21.52 | $21.52 (0%) | $21.59 | $21.47 | 2.50 K | $719.03 K |
| 07/23/2026 | $21.69 | $22.00 (1.43%) | $22.15 | $21.69 | 1.20 K | $735.06 K |
| 07/22/2026 | $21.31 | $21.35 (0.19%) | $21.35 | $21.31 | 600 | $713.35 K |
| 07/21/2026 | $21.47 | $21.50 (0.14%) | $21.52 | $21.47 | 7.80 K | $718.36 K |
| 07/20/2026 | $21.03 | $21.16 (0.62%) | $21.23 | $21.03 | 6.30 K | $707.00 K |
| 07/17/2026 | $20.95 | $20.94 (-0.05%) | $21.00 | $20.73 | 10.71 K | $699.65 K |
| 07/16/2026 | $21.06 | $20.71 (-1.66%) | $21.06 | $20.68 | 7.30 K | $691.96 K |
| 07/15/2026 | $21.92 | $21.92 (0%) | $21.92 | $21.92 | 100 | $732.39 K |
| 07/14/2026 | $21.83 | $21.83 (0%) | $21.83 | $21.83 | 222 | $729.38 K |
| 07/13/2026 | $21.20 | $21.26 (0.28%) | $21.26 | $21.20 | 537 | $710.34 K |
| 07/10/2026 | $21.60 | $21.54 (-0.28%) | $21.60 | $21.54 | 541 | $719.69 K |
| 07/09/2026 | $21.82 | $22.00 (0.82%) | $22.00 | $21.82 | 800 | $735.06 K |
| 07/08/2026 | $21.30 | $21.31 (0.05%) | $21.31 | $21.19 | 800 | $712.01 K |
| 07/07/2026 | $20.64 | $21.09 (2.18%) | $21.10 | $20.64 | 1.64 K | $704.66 K |
| 07/06/2026 | $21.60 | $21.51 (-0.42%) | $21.87 | $21.51 | 1.74 K | $718.69 K |
| 07/02/2026 | $21.54 | $21.03 (-2.37%) | $21.54 | $21.03 | 400 | $702.65 K |
| 07/01/2026 | $22.04 | $21.98 (-0.27%) | $22.13 | $21.98 | 1.30 K | $734.40 K |
| 06/30/2026 | $21.62 | $22.02 (1.85%) | $22.15 | $21.62 | 837 | $735.73 K |
| 06/29/2026 | $21.10 | $21.41 (1.47%) | $21.41 | $21.10 | 347 | $715.35 K |
| 06/26/2026 | $21.19 | $21.16 (-0.14%) | $21.19 | $21.16 | 146 | $707.00 K |
| 06/25/2026 | $21.17 | $21.57 (1.89%) | $21.62 | $21.17 | 1.80 K | $720.70 K |
| 06/24/2026 | $21.34 | $21.34 (0%) | $21.34 | $21.34 | 500 | $713.01 K |
| 06/23/2026 | $21.83 | $21.79 (-0.18%) | $21.92 | $21.72 | 3.32 K | $728.05 K |
| 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 |
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.
