5 DAY PERFORMANCE
+23.08%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
+9.10%
6 MONTH PERFORMANCE
-12.02%
YEAR-TO-DATE PERFORMANCE
-6.00%
1 YEAR PERFORMANCE
-42.93%
ProShares UltraShort Russell2000 -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $23.41 | $23.16 (-1.07%) | $23.72 | $23.12 | 471.13 K | $31.71 M |
| 05/05/2026 | $24.29 | $23.86 (-1.77%) | $24.31 | $23.81 | 539.41 K | $32.29 M |
| 05/04/2026 | $24.55 | $24.70 (0.61%) | $25.00 | $24.19 | 836.14 K | $33.43 M |
| 05/01/2026 | $24.56 | $24.44 (-0.49%) | $24.91 | $24.36 | 502.45 K | $33.08 M |
| 04/30/2026 | $25.57 | $24.66 (-3.56%) | $25.69 | $24.61 | 531.30 K | $33.37 M |
| 04/29/2026 | $25.41 | $25.75 (1.34%) | $26.08 | $25.35 | 617.00 K | $34.85 M |
| 04/28/2026 | $25.02 | $25.41 (1.56%) | $25.59 | $24.87 | 535.36 K | $34.39 M |
| 04/27/2026 | $24.87 | $24.84 (-0.12%) | $24.98 | $24.63 | 310.00 K | $33.62 M |
| 04/24/2026 | $24.89 | $24.89 (0%) | $25.34 | $24.64 | 601.80 K | $33.69 M |
| 04/23/2026 | $24.88 | $25.07 (0.76%) | $25.72 | $24.67 | 1.71 M | $33.93 M |
| 04/22/2026 | $24.70 | $24.90 (0.81%) | $25.20 | $24.65 | 757.05 K | $33.70 M |
| 04/21/2026 | $24.62 | $25.24 (2.52%) | $25.39 | $24.32 | 1.38 M | $34.16 M |
| 04/20/2026 | $25.26 | $24.76 (-1.98%) | $25.27 | $24.70 | 580.92 K | $33.51 M |
| 04/17/2026 | $25.41 | $25.02 (-1.53%) | $25.54 | $24.68 | 1.63 M | $33.86 M |
| 04/16/2026 | $26.26 | $26.14 (-0.46%) | $26.51 | $26.07 | 821.65 K | $35.38 M |
| 04/15/2026 | $26.38 | $26.24 (-0.53%) | $26.59 | $26.21 | 467.83 K | $35.51 M |
| 04/14/2026 | $26.69 | $26.39 (-1.12%) | $26.86 | $26.23 | 576.10 K | $35.72 M |
| 04/13/2026 | $28.13 | $27.10 (-3.66%) | $28.17 | $27.05 | 816.20 K | $36.68 M |
| 04/10/2026 | $27.66 | $27.93 (0.98%) | $28.10 | $27.61 | 394.12 K | $37.80 M |
| 04/09/2026 | $28.44 | $27.75 (-2.43%) | $28.44 | $27.56 | 620.80 K | $37.56 M |
| 04/08/2026 | $27.83 | $28.10 (0.97%) | $28.54 | $27.65 | 923.93 K | $38.03 M |
| 04/07/2026 | $30.23 | $29.86 (-1.22%) | $30.64 | $29.73 | 1.39 M | $40.41 M |
| 04/06/2026 | $30.30 | $29.96 (-1.12%) | $30.46 | $29.81 | 698.02 K | $40.55 M |
| 04/02/2026 | $31.78 | $30.23 (-4.88%) | $31.78 | $29.95 | 700.81 K | $40.91 M |
| 04/01/2026 | $30.48 | $30.59 (0.36%) | $30.70 | $29.89 | 980.60 K | $41.40 M |
| 03/31/2026 | $32.33 | $30.97 (-4.21%) | $32.56 | $30.72 | 2.06 M | $41.91 M |
| 03/30/2026 | $31.76 | $33.33 (4.94%) | $33.53 | $31.76 | 555.43 K | $45.11 M |
| 03/27/2026 | $31.64 | $32.35 (2.24%) | $32.53 | $31.46 | 721.60 K | $43.78 M |
| 03/26/2026 | $30.92 | $31.23 (1%) | $31.31 | $30.20 | 755.33 K | $42.27 M |
| 03/25/2026 | $30.19 | $30.20 (0.03%) | $30.74 | $29.88 | 732.20 K | $40.87 M |
| 03/24/2026 | $31.93 | $31.09 (-2.63%) | $32.11 | $30.73 | 739.40 K | $42.08 M |
| 03/23/2026 | $31.52 | $31.40 (-0.38%) | $31.74 | $30.34 | 1.39 M | $42.50 M |
| 03/20/2026 | $31.58 | $32.84 (3.99%) | $33.29 | $31.49 | 2.08 M | $44.45 M |
| 03/19/2026 | $32.63 | $31.44 (-3.65%) | $32.72 | $30.81 | 1.79 M | $42.55 M |
| 03/18/2026 | $31.23 | $31.81 (1.86%) | $31.87 | $31.06 | 1.01 M | $43.05 M |
| 03/17/2026 | $30.89 | $30.84 (-0.16%) | $31.10 | $30.41 | 718.90 K | $41.74 M |
| 03/16/2026 | $31.03 | $31.24 (0.68%) | $31.36 | $30.59 | 525.23 K | $42.28 M |
| 03/13/2026 | $31.16 | $31.83 (2.15%) | $32.08 | $30.80 | 899.71 K | $43.08 M |
| 03/12/2026 | $31.20 | $31.58 (1.22%) | $31.79 | $31.02 | 1.13 M | $42.74 M |
| 03/11/2026 | $30.40 | $30.26 (-0.46%) | $30.80 | $29.91 | 1.27 M | $40.95 M |
| 03/10/2026 | $30.25 | $30.14 (-0.36%) | $30.36 | $29.13 | 1.50 M | $40.79 M |
| 03/09/2026 | $31.53 | $30.06 (-4.66%) | $32.32 | $29.82 | 2.31 M | $40.68 M |
| 03/06/2026 | $30.58 | $30.73 (0.49%) | $30.94 | $30.18 | 1.71 M | $41.59 M |
| 03/05/2026 | $28.90 | $29.38 (1.66%) | $29.92 | $28.52 | 1.75 M | $39.76 M |
| 03/04/2026 | $28.43 | $28.29 (-0.49%) | $28.95 | $28.03 | 1.73 M | $38.29 M |
| 03/03/2026 | $29.37 | $28.84 (-1.8%) | $30.10 | $28.45 | 1.85 M | $39.03 M |
| 03/02/2026 | $29.16 | $27.88 (-4.39%) | $29.17 | $27.77 | 1.02 M | $37.73 M |
| 02/27/2026 | $28.25 | $28.38 (0.46%) | $28.72 | $28.14 | 681.74 K | $39.09 M |
| 02/26/2026 | $27.64 | $27.44 (-0.72%) | $28.22 | $27.37 | 1.20 M | $37.79 M |
| 02/25/2026 | $27.56 | $27.71 (0.54%) | $28.15 | $27.56 | 579.00 K | $39.46 M |
| 02/24/2026 | $28.62 | $27.97 (-2.27%) | $28.72 | $27.79 | 785.28 K | $39.83 M |
| 02/23/2026 | $27.96 | $28.56 (2.15%) | $29.07 | $27.78 | 1.42 M | $39.93 M |
| 02/20/2026 | $28.07 | $27.73 (-1.21%) | $28.23 | $27.18 | 991.90 K | $39.07 M |
| 02/19/2026 | $28.13 | $27.68 (-1.6%) | $28.43 | $27.68 | 531.84 K | $39.06 M |
| 02/18/2026 | $28.05 | $27.84 (-0.75%) | $28.28 | $27.21 | 663.86 K | $39.29 M |
| 02/17/2026 | $28.17 | $28.03 (-0.5%) | $28.88 | $27.75 | 1.07 M | $39.56 M |
| 02/13/2026 | $28.56 | $28.04 (-1.82%) | $28.99 | $27.55 | 746.84 K | $39.06 M |
| 02/12/2026 | $27.18 | $28.77 (5.85%) | $28.98 | $27.11 | 452.82 K | $40.07 M |
| 02/11/2026 | $26.87 | $27.63 (2.83%) | $28.19 | $26.80 | 546.83 K | $38.48 M |
| 02/10/2026 | $27.12 | $27.37 (0.92%) | $27.41 | $26.87 | 382.54 K | $37.23 M |
| 02/09/2026 | $27.60 | $27.19 (-1.49%) | $27.93 | $27.04 | 374.22 K | $38.79 M |
| 02/06/2026 | $28.78 | $27.57 (-4.2%) | $28.84 | $27.43 | 782.35 K | $39.07 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.
