5 DAY PERFORMANCE
+29.38%
1 MONTH PERFORMANCE
+44.13%
3 MONTH PERFORMANCE
+39.26%
6 MONTH PERFORMANCE
-8.40%
YEAR-TO-DATE PERFORMANCE
-6.00%
1 YEAR PERFORMANCE
-11.37%
ProShares UltraShort Russell2000 -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $22.89 | $23.00 (0.46%) | $23.10 | $22.89 | 382.52 K | $31.07 M |
| 09/18/2026 | $23.12 | $23.25 (0.56%) | $23.50 | $23.10 | 544.54 K | $31.47 M |
| 09/17/2026 | $22.59 | $23.01 (1.86%) | $23.04 | $22.56 | 851.44 K | $31.14 M |
| 09/16/2026 | $22.99 | $23.25 (1.13%) | $23.72 | $22.76 | 1.17 M | $31.47 M |
| 09/15/2026 | $22.81 | $23.04 (1.01%) | $23.22 | $22.78 | 1.12 M | $31.18 M |
| 09/14/2026 | $22.78 | $22.75 (-0.13%) | $22.86 | $22.44 | 1.01 M | $30.79 M |
| 09/11/2026 | $22.27 | $22.56 (1.3%) | $22.59 | $22.18 | 707.08 K | $30.53 M |
| 09/10/2026 | $22.62 | $22.73 (0.49%) | $22.82 | $22.43 | 937.90 K | $30.76 M |
| 09/09/2026 | $21.86 | $22.27 (1.88%) | $22.33 | $21.77 | 1.33 M | $30.14 M |
| 09/08/2026 | $21.59 | $21.66 (0.32%) | $21.72 | $21.48 | 481.58 K | $29.31 M |
| 09/04/2026 | $21.83 | $21.48 (-1.6%) | $21.83 | $21.46 | 386.60 K | $29.07 M |
| 09/03/2026 | $21.49 | $21.57 (0.37%) | $21.83 | $21.44 | 541.06 K | $29.19 M |
| 09/02/2026 | $22.13 | $21.75 (-1.72%) | $22.14 | $21.69 | 1.10 M | $29.44 M |
| 09/01/2026 | $22.07 | $22.24 (0.77%) | $22.35 | $21.92 | 1.03 M | $30.10 M |
| 08/31/2026 | $21.58 | $21.75 (0.79%) | $21.94 | $21.58 | 654.78 K | $29.44 M |
| 08/28/2026 | $20.91 | $21.50 (2.82%) | $21.50 | $20.84 | 625.20 K | $29.10 M |
| 08/27/2026 | $21.06 | $20.90 (-0.76%) | $21.14 | $20.84 | 461.71 K | $28.29 M |
| 08/26/2026 | $21.08 | $21.01 (-0.33%) | $21.13 | $20.89 | 325.53 K | $28.43 M |
| 08/25/2026 | $20.93 | $20.97 (0.19%) | $21.16 | $20.93 | 554.20 K | $28.38 M |
| 08/24/2026 | $20.92 | $21.13 (1%) | $21.23 | $20.91 | 381.69 K | $28.60 M |
| 08/21/2026 | $20.90 | $20.87 (-0.14%) | $21.10 | $20.83 | 574.15 K | $28.25 M |
| 08/20/2026 | $20.96 | $21.17 (1%) | $21.27 | $20.87 | 770.76 K | $28.65 M |
| 08/19/2026 | $20.46 | $20.60 (0.68%) | $20.69 | $20.40 | 872.00 K | $27.88 M |
| 08/18/2026 | $20.52 | $20.82 (1.46%) | $20.84 | $20.45 | 555.32 K | $28.18 M |
| 08/17/2026 | $20.33 | $20.32 (-0.05%) | $20.41 | $20.27 | 428.60 K | $27.50 M |
| 08/14/2026 | $20.42 | $20.18 (-1.18%) | $20.43 | $20.16 | 264.20 K | $27.31 M |
| 08/13/2026 | $20.30 | $20.38 (0.39%) | $20.47 | $20.17 | 388.60 K | $27.58 M |
| 08/12/2026 | $20.43 | $20.46 (0.15%) | $20.71 | $20.38 | 254.00 K | $27.69 M |
| 08/11/2026 | $20.72 | $20.68 (-0.19%) | $20.74 | $20.57 | 247.60 K | $27.99 M |
| 08/10/2026 | $20.75 | $20.84 (0.43%) | $20.95 | $20.64 | 392.77 K | $28.20 M |
| 08/07/2026 | $20.77 | $20.63 (-0.67%) | $20.86 | $20.55 | 386.34 K | $27.92 M |
| 08/06/2026 | $20.87 | $21.05 (0.86%) | $21.10 | $20.63 | 315.90 K | $28.49 M |
| 08/05/2026 | $20.49 | $20.83 (1.66%) | $20.84 | $20.40 | 473.63 K | $28.19 M |
| 08/04/2026 | $21.18 | $20.58 (-2.83%) | $21.22 | $20.48 | 827.31 K | $27.85 M |
| 08/03/2026 | $21.87 | $21.37 (-2.29%) | $21.93 | $21.31 | 554.04 K | $28.92 M |
| 07/31/2026 | $21.77 | $22.13 (1.65%) | $22.61 | $21.76 | 1.03 M | $29.95 M |
| 07/30/2026 | $22.10 | $21.88 (-1%) | $22.44 | $21.85 | 560.30 K | $29.61 M |
| 07/29/2026 | $21.93 | $22.47 (2.46%) | $22.56 | $21.75 | 672.16 K | $30.41 M |
| 07/28/2026 | $21.83 | $21.78 (-0.23%) | $22.23 | $21.74 | 520.00 K | $29.48 M |
| 07/27/2026 | $21.70 | $21.84 (0.65%) | $22.12 | $21.45 | 362.61 K | $29.56 M |
| 07/24/2026 | $21.75 | $22.10 (1.61%) | $22.19 | $21.70 | 431.70 K | $29.91 M |
| 07/23/2026 | $22.11 | $21.95 (-0.72%) | $22.23 | $21.82 | 521.87 K | $29.71 M |
| 07/22/2026 | $21.43 | $21.69 (1.21%) | $21.75 | $21.33 | 552.50 K | $29.36 M |
| 07/21/2026 | $21.77 | $21.28 (-2.25%) | $21.86 | $21.27 | 451.20 K | $28.80 M |
| 07/20/2026 | $21.53 | $21.90 (1.72%) | $21.94 | $21.39 | 641.40 K | $29.64 M |
| 07/17/2026 | $21.92 | $21.64 (-1.28%) | $22.00 | $21.37 | 850.90 K | $29.29 M |
| 07/16/2026 | $21.57 | $21.42 (-0.7%) | $21.60 | $21.12 | 510.91 K | $28.99 M |
| 07/15/2026 | $21.48 | $21.38 (-0.47%) | $21.63 | $21.20 | 516.61 K | $28.94 M |
| 07/14/2026 | $21.41 | $21.59 (0.84%) | $21.69 | $21.35 | 518.22 K | $29.22 M |
| 07/13/2026 | $21.50 | $21.74 (1.12%) | $21.83 | $21.40 | 671.34 K | $29.42 M |
| 07/10/2026 | $21.09 | $21.35 (1.23%) | $21.69 | $21.05 | 666.20 K | $28.89 M |
| 07/09/2026 | $21.47 | $21.17 (-1.4%) | $21.50 | $21.08 | 413.90 K | $28.65 M |
| 07/08/2026 | $21.63 | $21.70 (0.32%) | $22.11 | $21.48 | 610.19 K | $29.37 M |
| 07/07/2026 | $20.79 | $21.31 (2.5%) | $21.45 | $20.79 | 559.40 K | $28.84 M |
| 07/06/2026 | $21.08 | $20.94 (-0.66%) | $21.08 | $20.72 | 378.50 K | $28.34 M |
| 07/02/2026 | $20.68 | $21.11 (2.08%) | $21.46 | $20.47 | 402.64 K | $28.57 M |
| 07/01/2026 | $20.78 | $20.83 (0.24%) | $20.88 | $20.37 | 332.63 K | $28.19 M |
| 06/30/2026 | $20.90 | $20.68 (-1.05%) | $21.09 | $20.62 | 359.31 K | $27.99 M |
| 06/29/2026 | $21.00 | $20.90 (-0.48%) | $21.46 | $20.87 | 443.80 K | $28.29 M |
| 06/26/2026 | $21.22 | $21.03 (-0.9%) | $21.33 | $20.74 | 826.34 K | $28.46 M |
| 06/25/2026 | $20.77 | $20.89 (0.58%) | $21.18 | $20.51 | 493.74 K | $28.27 M |
| 06/24/2026 | $21.32 | $21.20 (-0.56%) | $21.46 | $20.76 | 661.83 K | $28.69 M |
| 06/23/2026 | $21.93 | $21.63 (-1.37%) | $22.03 | $21.28 | 521.10 K | $29.27 M |
| 06/22/2026 | $21.38 | $21.21 (-0.8%) | $21.48 | $21.02 | 487.83 K | $28.71 M |
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.
