5 DAY PERFORMANCE
-42.37%
1 MONTH PERFORMANCE
-51.81%
3 MONTH PERFORMANCE
-50.12%
6 MONTH PERFORMANCE
-51.70%
YEAR-TO-DATE PERFORMANCE
-59.14%
1 YEAR PERFORMANCE
-61.65%
ProShares UltraShort Consumer Staples Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $16.62 | $17.33 (4.27%) | $17.36 | $16.62 | 6.53 K | $608.60 K |
| 11/04/2026 | $16.99 | $17.07 (0.47%) | $17.07 | $16.99 | 1.62 K | $602.25 K |
| 11/03/2026 | $18.18 | $18.33 (0.83%) | $18.34 | $18.16 | 14.53 K | $646.70 K |
| 11/02/2026 | $17.87 | $17.58 (-1.62%) | $17.87 | $17.58 | 3.70 K | $620.24 K |
| 10/30/2026 | $18.03 | $18.22 (1.05%) | $18.22 | $18.03 | 935 | $642.75 K |
| 10/29/2026 | $18.96 | $18.73 (-1.21%) | $18.96 | $18.73 | 5.03 K | $660.74 K |
| 10/28/2026 | $19.30 | $19.27 (-0.16%) | $19.30 | $19.23 | 5.11 K | $679.90 K |
| 10/27/2026 | $18.96 | $19.09 (0.69%) | $19.13 | $18.96 | 4.74 K | $673.55 K |
| 10/26/2026 | $18.75 | $18.75 (0%) | $18.75 | $18.75 | 1.51 K | $661.56 K |
| 10/23/2026 | $18.28 | $18.61 (1.81%) | $18.67 | $18.28 | 1.51 K | $656.45 K |
| 10/22/2026 | $17.97 | $17.97 (0%) | $18.04 | $17.97 | 1.20 K | $633.87 K |
| 10/21/2026 | $19.10 | $19.20 (0.52%) | $19.20 | $19.10 | 1.60 K | $677.13 K |
| 10/20/2026 | $19.00 | $18.96 (-0.21%) | $19.00 | $18.96 | 6.60 K | $668.66 K |
| 10/19/2026 | $19.08 | $19.14 (0.31%) | $19.14 | $19.08 | 2.60 K | $675.01 K |
| 10/16/2026 | $18.92 | $18.96 (0.21%) | $19.11 | $18.90 | 8.30 K | $668.66 K |
| 10/15/2026 | $18.75 | $19.34 (3.15%) | $19.42 | $18.75 | 5.20 K | $682.06 K |
| 10/14/2026 | $20.26 | $19.67 (-2.91%) | $20.32 | $19.67 | 11.21 K | $693.90 K |
| 10/13/2026 | $20.52 | $20.59 (0.34%) | $20.60 | $20.16 | 10.70 K | $726.35 K |
| 10/12/2026 | $20.73 | $20.51 (-1.06%) | $20.73 | $20.49 | 9.60 K | $723.53 K |
| 10/09/2026 | $21.09 | $20.99 (-0.47%) | $21.09 | $20.92 | 7.90 K | $701.32 K |
| 10/08/2026 | $21.41 | $20.94 (-2.2%) | $21.41 | $20.16 | 11.90 K | $699.65 K |
| 10/07/2026 | $21.84 | $21.84 (0%) | $21.84 | $21.84 | 1.30 K | $729.72 K |
| 10/06/2026 | $21.81 | $21.79 (-0.09%) | $21.81 | $21.79 | 716 | $728.05 K |
| 10/05/2026 | $22.52 | $22.23 (-1.29%) | $22.52 | $22.17 | 3.83 K | $742.75 K |
| 10/02/2026 | $22.28 | $22.46 (0.81%) | $22.63 | $22.28 | 2.30 K | $750.43 K |
| 10/01/2026 | $22.54 | $22.57 (0.13%) | $22.57 | $22.49 | 2.50 K | $754.11 K |
| 09/30/2026 | $21.77 | $22.35 (2.66%) | $22.35 | $21.77 | 4.00 K | $746.76 K |
| 09/29/2026 | $21.77 | $21.77 (0%) | $21.77 | $21.77 | 1.01 K | $727.38 K |
| 09/28/2026 | $21.87 | $21.49 (-1.74%) | $21.87 | $21.45 | 1.54 K | $718.02 K |
| 09/25/2026 | $21.91 | $21.59 (-1.46%) | $21.91 | $21.59 | 5.60 K | $721.37 K |
| 09/24/2026 | $21.30 | $21.72 (1.97%) | $21.72 | $21.30 | 4.10 K | $725.71 K |
| 09/23/2026 | $21.43 | $21.42 (-0.05%) | $21.43 | $21.42 | 1.03 K | $715.69 K |
| 09/22/2026 | $22.20 | $22.08 (-0.54%) | $22.22 | $22.08 | 174.30 K | $737.74 K |
| 09/21/2026 | $22.43 | $22.55 (0.54%) | $22.60 | $22.32 | 6.30 K | $753.44 K |
| 09/18/2026 | $22.23 | $22.27 (0.18%) | $22.27 | $22.23 | 430 | $744.09 K |
| 09/17/2026 | $21.74 | $21.94 (0.92%) | $22.02 | $21.74 | 932 | $733.06 K |
| 09/16/2026 | $22.02 | $22.00 (-0.09%) | $22.02 | $21.35 | 6.20 K | $735.06 K |
| 09/15/2026 | $21.70 | $21.82 (0.55%) | $21.87 | $21.70 | 7.90 K | $729.05 K |
| 09/14/2026 | $21.37 | $21.44 (0.33%) | $21.55 | $21.24 | 16.14 K | $716.35 K |
| 09/11/2026 | $22.10 | $22.00 (-0.45%) | $22.10 | $22.00 | 400 | $735.06 K |
| 09/10/2026 | $21.92 | $22.13 (0.96%) | $22.13 | $21.92 | 1.51 K | $739.41 K |
| 09/09/2026 | $21.70 | $22.17 (2.17%) | $22.24 | $21.70 | 2.70 K | $740.74 K |
| 09/08/2026 | $21.27 | $21.64 (1.74%) | $21.64 | $21.27 | 200 | $723.04 K |
| 09/04/2026 | $21.21 | $21.35 (0.66%) | $21.35 | $21.21 | 135 | $713.35 K |
| 09/03/2026 | $21.00 | $21.02 (0.1%) | $21.02 | $20.95 | 1.95 K | $702.32 K |
| 09/02/2026 | $20.85 | $20.85 (0%) | $20.85 | $20.85 | 116 | $696.64 K |
| 09/01/2026 | $21.06 | $21.01 (-0.24%) | $21.53 | $21.01 | 1.11 K | $701.99 K |
| 08/31/2026 | $21.09 | $21.09 (0%) | $21.09 | $21.09 | 100 | $704.66 K |
| 08/28/2026 | $20.90 | $20.89 (-0.05%) | $20.90 | $20.89 | 300 | $697.98 K |
| 08/27/2026 | $20.97 | $21.03 (0.29%) | $21.03 | $20.95 | 1.60 K | $702.65 K |
| 08/26/2026 | $20.42 | $20.45 (0.15%) | $20.45 | $20.42 | 500 | $683.28 K |
| 08/25/2026 | $20.40 | $20.35 (-0.25%) | $20.40 | $20.35 | 1.00 K | $679.93 K |
| 08/24/2026 | $20.67 | $19.96 (-3.43%) | $20.67 | $19.96 | 2.40 K | $666.90 K |
| 08/21/2026 | $20.64 | $20.64 (0%) | $20.64 | $20.64 | 200 | $689.62 K |
| 08/20/2026 | $21.15 | $20.89 (-1.23%) | $21.15 | $20.69 | 1.35 K | $697.98 K |
| 08/19/2026 | $20.38 | $20.38 (0%) | $20.38 | $20.38 | 200 | $680.94 K |
| 08/18/2026 | $21.00 | $20.77 (-1.1%) | $21.00 | $20.62 | 2.90 K | $693.97 K |
| 08/17/2026 | $21.18 | $21.22 (0.19%) | $21.28 | $21.18 | 1.20 K | $709.00 K |
| 08/14/2026 | $20.53 | $20.58 (0.24%) | $20.60 | $20.53 | 700 | $687.62 K |
| 08/13/2026 | $20.64 | $20.60 (-0.19%) | $20.64 | $20.56 | 317 | $688.29 K |
| 08/12/2026 | $21.35 | $21.04 (-1.45%) | $21.35 | $21.00 | 1.50 K | $702.99 K |
| 08/11/2026 | $21.23 | $21.23 (0%) | $21.23 | $21.23 | 118 | $709.34 K |
| 08/10/2026 | $21.08 | $21.16 (0.38%) | $21.16 | $21.08 | 300 | $707.00 K |
| 08/07/2026 | $21.12 | $21.01 (-0.52%) | $21.12 | $21.01 | 219 | $701.99 K |
| 08/06/2026 | $20.63 | $21.05 (2.04%) | $21.16 | $20.63 | 645 | $703.32 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.
