5 DAY PERFORMANCE
-51.88%
1 MONTH PERFORMANCE
-49.74%
3 MONTH PERFORMANCE
-52.98%
6 MONTH PERFORMANCE
-55.40%
YEAR-TO-DATE PERFORMANCE
-59.14%
1 YEAR PERFORMANCE
-58.20%
ProShares UltraShort Consumer Staples Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
