5 DAY PERFORMANCE
-3.49%
1 MONTH PERFORMANCE
-6.91%
3 MONTH PERFORMANCE
+4.48%
6 MONTH PERFORMANCE
-23.30%
YEAR-TO-DATE PERFORMANCE
-18.29%
1 YEAR PERFORMANCE
-10.94%
ProShares UltraShort Consumer Staples Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.96 | $10.87 (-0.82%) | $10.96 | $10.84 | 620 | $729.37 K |
| 05/05/2026 | $10.95 | $10.92 (-0.27%) | $10.95 | $10.92 | 500 | $729.71 K |
| 05/04/2026 | $10.96 | $11.08 (1.09%) | $11.13 | $10.94 | 2.41 K | $740.40 K |
| 05/01/2026 | $10.73 | $10.88 (1.4%) | $10.91 | $10.68 | 1.10 K | $727.03 K |
| 04/30/2026 | $11.01 | $10.82 (-1.73%) | $11.01 | $10.77 | 6.20 K | $723.02 K |
| 04/29/2026 | $11.24 | $11.24 (0%) | $11.32 | $11.24 | 4.53 K | $751.09 K |
| 04/28/2026 | $11.18 | $11.17 (-0.09%) | $11.31 | $11.07 | 4.40 K | $746.41 K |
| 04/27/2026 | $11.15 | $11.35 (1.79%) | $11.35 | $11.15 | 4.50 K | $758.44 K |
| 04/24/2026 | $11.11 | $11.13 (0.18%) | $11.18 | $11.11 | 1.45 K | $743.74 K |
| 04/23/2026 | $11.06 | $11.06 (0%) | $11.06 | $11.06 | 700 | $739.06 K |
| 04/22/2026 | $11.41 | $11.42 (0.09%) | $11.46 | $11.33 | 1.80 K | $763.12 K |
| 04/21/2026 | $11.47 | $11.49 (0.17%) | $11.49 | $11.43 | 1.30 K | $767.80 K |
| 04/20/2026 | $11.32 | $11.37 (0.44%) | $11.39 | $11.22 | 5.40 K | $759.78 K |
| 04/17/2026 | $11.73 | $11.32 (-3.5%) | $11.73 | $11.30 | 4.00 K | $756.44 K |
| 04/16/2026 | $11.56 | $11.62 (0.52%) | $11.66 | $11.56 | 17.10 K | $776.48 K |
| 04/15/2026 | $11.62 | $11.72 (0.86%) | $11.82 | $11.62 | 624 | $783.17 K |
| 04/14/2026 | $11.76 | $11.58 (-1.53%) | $11.81 | $11.56 | 2.92 K | $773.81 K |
| 04/13/2026 | $11.57 | $11.57 (0%) | $11.57 | $11.57 | 813 | $773.14 K |
| 04/10/2026 | $10.99 | $11.36 (3.37%) | $11.36 | $10.99 | 922 | $759.11 K |
| 04/09/2026 | $11.13 | $11.02 (-0.99%) | $11.13 | $10.99 | 4.43 K | $736.39 K |
| 04/08/2026 | $11.54 | $11.24 (-2.6%) | $11.54 | $11.24 | 1.13 K | $751.09 K |
| 04/07/2026 | $11.44 | $11.64 (1.75%) | $11.64 | $11.43 | 4.40 K | $777.82 K |
| 04/06/2026 | $11.42 | $11.28 (-1.23%) | $11.47 | $11.28 | 5.55 K | $753.76 K |
| 04/02/2026 | $11.53 | $11.48 (-0.43%) | $11.53 | $11.48 | 2.05 K | $767.13 K |
| 04/01/2026 | $11.74 | $11.55 (-1.62%) | $11.74 | $11.49 | 13.52 K | $771.81 K |
| 03/31/2026 | $11.51 | $11.45 (-0.52%) | $11.63 | $11.44 | 13.20 K | $765.12 K |
| 03/30/2026 | $11.51 | $11.47 (-0.35%) | $11.53 | $11.29 | 18.73 K | $766.46 K |
| 03/27/2026 | $11.95 | $11.49 (-3.85%) | $11.95 | $11.42 | 17.02 K | $767.80 K |
| 03/26/2026 | $11.43 | $11.65 (1.92%) | $11.67 | $11.36 | 4.32 K | $778.49 K |
| 03/25/2026 | $11.53 | $11.56 (0.26%) | $11.66 | $11.53 | 7.83 K | $772.47 K |
| 03/24/2026 | $11.47 | $11.72 (2.18%) | $11.72 | $11.47 | 77.52 K | $783.17 K |
| 03/23/2026 | $11.44 | $11.64 (1.75%) | $11.64 | $11.44 | 6.90 K | $777.82 K |
| 03/20/2026 | $11.64 | $11.77 (1.12%) | $11.81 | $11.51 | 8.90 K | $786.51 K |
| 03/19/2026 | $11.45 | $11.55 (0.87%) | $11.57 | $11.41 | 4.15 K | $771.81 K |
| 03/18/2026 | $11.07 | $11.38 (2.8%) | $11.38 | $11.07 | 7.80 K | $760.45 K |
| 03/17/2026 | $10.60 | $10.86 (2.45%) | $10.86 | $10.60 | 1.70 K | $725.70 K |
| 03/16/2026 | $10.79 | $10.76 (-0.28%) | $10.80 | $10.76 | 1.31 K | $719.02 K |
| 03/13/2026 | $10.81 | $10.80 (-0.09%) | $10.83 | $10.76 | 13.30 K | $721.69 K |
| 03/12/2026 | $10.92 | $10.96 (0.37%) | $10.96 | $10.88 | 18.50 K | $732.38 K |
| 03/11/2026 | $10.66 | $10.86 (1.88%) | $10.87 | $10.66 | 1.70 K | $725.70 K |
| 03/10/2026 | $10.64 | $10.58 (-0.56%) | $10.66 | $10.39 | 12.04 K | $706.99 K |
| 03/09/2026 | $10.72 | $10.53 (-1.77%) | $10.82 | $10.50 | 95.51 K | $703.65 K |
| 03/06/2026 | $10.86 | $10.56 (-2.76%) | $10.87 | $10.54 | 7.80 K | $705.65 K |
| 03/05/2026 | $10.40 | $10.63 (2.21%) | $10.66 | $10.40 | 11.10 K | $710.33 K |
| 03/04/2026 | $10.09 | $10.21 (1.19%) | $10.27 | $10.09 | 6.30 K | $682.26 K |
| 03/03/2026 | $10.00 | $10.11 (1.1%) | $10.21 | $9.92 | 18.15 K | $675.58 K |
| 03/02/2026 | $10.32 | $9.88 (-4.26%) | $10.32 | $9.69 | 21.80 K | $660.21 K |
| 02/27/2026 | $9.73 | $9.61 (-1.23%) | $9.74 | $9.60 | 14.82 K | $675.34 K |
| 02/26/2026 | $9.88 | $9.86 (-0.2%) | $9.91 | $9.80 | 27.20 K | $692.91 K |
| 02/25/2026 | $9.78 | $9.81 (0.31%) | $9.96 | $9.78 | 8.13 K | $674.15 K |
| 02/24/2026 | $9.86 | $9.62 (-2.43%) | $9.86 | $9.62 | 18.91 K | $661.10 K |
| 02/23/2026 | $9.98 | $9.83 (-1.5%) | $10.02 | $9.76 | 23.43 K | $675.53 K |
| 02/20/2026 | $10.15 | $10.06 (-0.89%) | $10.19 | $9.95 | 24.20 K | $674.34 K |
| 02/19/2026 | $9.98 | $10.10 (1.2%) | $10.15 | $9.98 | 38.43 K | $674.54 K |
| 02/18/2026 | $9.99 | $10.00 (0.1%) | $10.03 | $9.93 | 37.44 K | $696.28 K |
| 02/17/2026 | $9.65 | $9.96 (3.21%) | $10.06 | $9.65 | 29.84 K | $693.49 K |
| 02/13/2026 | $9.89 | $9.71 (-1.82%) | $9.90 | $9.60 | 26.01 K | $676.09 K |
| 02/12/2026 | $9.97 | $9.74 (-2.31%) | $9.97 | $9.20 | 26.90 K | $678.18 K |
| 02/11/2026 | $10.20 | $9.91 (-2.84%) | $10.20 | $9.89 | 7.76 K | $686.46 K |
| 02/10/2026 | $10.25 | $10.23 (-0.2%) | $10.26 | $10.12 | 7.80 K | $708.62 K |
| 02/09/2026 | $10.13 | $10.08 (-0.49%) | $10.24 | $10.07 | 20.30 K | $665.30 K |
| 02/06/2026 | $10.79 | $10.05 (-6.86%) | $10.79 | $10.00 | 202.63 K | $675.95 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.
