5 DAY PERFORMANCE
+25.44%
1 MONTH PERFORMANCE
+27.51%
3 MONTH PERFORMANCE
+42.90%
6 MONTH PERFORMANCE
+29.88%
YEAR-TO-DATE PERFORMANCE
-6.00%
1 YEAR PERFORMANCE
-12.02%
ProShares UltraShort Russell2000 -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.27 | $25.31 (8.77%) | $25.41 | $23.10 | 2.10 M | $34.25 M |
| 11/04/2026 | $23.19 | $23.18 (-0.04%) | $23.66 | $22.84 | 1.15 M | $31.37 M |
| 11/03/2026 | $23.92 | $23.91 (-0.04%) | $23.98 | $23.54 | 908.39 K | $32.36 M |
| 11/02/2026 | $23.62 | $24.02 (1.69%) | $24.06 | $23.34 | 2.22 M | $32.51 M |
| 10/30/2026 | $23.55 | $23.98 (1.83%) | $24.37 | $23.43 | 1.93 M | $32.45 M |
| 10/29/2026 | $23.48 | $23.20 (-1.19%) | $23.48 | $22.99 | 1.82 M | $31.40 M |
| 10/28/2026 | $23.82 | $23.66 (-0.67%) | $24.02 | $23.63 | 1.87 M | $32.02 M |
| 10/27/2026 | $24.21 | $23.83 (-1.57%) | $24.40 | $23.80 | 609.94 K | $32.25 M |
| 10/26/2026 | $24.52 | $24.41 (-0.45%) | $24.55 | $24.08 | 838.56 K | $33.04 M |
| 10/23/2026 | $24.76 | $24.60 (-0.65%) | $25.02 | $24.52 | 898.96 K | $33.29 M |
| 10/22/2026 | $24.75 | $24.43 (-1.29%) | $24.81 | $24.32 | 1.09 M | $33.06 M |
| 10/21/2026 | $24.33 | $24.44 (0.45%) | $24.65 | $24.24 | 1.13 M | $33.08 M |
| 10/20/2026 | $25.35 | $24.54 (-3.2%) | $25.39 | $24.36 | 762.19 K | $33.21 M |
| 10/19/2026 | $25.28 | $25.39 (0.44%) | $25.48 | $25.14 | 629.83 K | $34.36 M |
| 10/16/2026 | $24.66 | $25.54 (3.57%) | $25.64 | $24.57 | 775.94 K | $34.57 M |
| 10/15/2026 | $25.38 | $24.72 (-2.6%) | $25.47 | $24.68 | 840.72 K | $33.46 M |
| 10/14/2026 | $25.01 | $25.38 (1.48%) | $25.55 | $24.84 | 749.15 K | $34.35 M |
| 10/13/2026 | $24.25 | $24.43 (0.74%) | $24.61 | $24.09 | 1.16 M | $33.06 M |
| 10/12/2026 | $24.11 | $24.22 (0.46%) | $24.23 | $24.00 | 226.62 K | $32.78 M |
| 10/09/2026 | $24.16 | $24.02 (-0.58%) | $24.30 | $23.87 | 373.10 K | $32.51 M |
| 10/08/2026 | $24.47 | $24.23 (-0.98%) | $24.77 | $24.20 | 865.00 K | $32.79 M |
| 10/07/2026 | $24.12 | $24.22 (0.41%) | $24.35 | $24.01 | 807.93 K | $32.78 M |
| 10/06/2026 | $23.08 | $23.59 (2.21%) | $23.69 | $23.06 | 546.30 K | $31.93 M |
| 10/05/2026 | $23.48 | $23.24 (-1.02%) | $23.81 | $23.12 | 1.03 M | $31.45 M |
| 10/02/2026 | $23.40 | $23.57 (0.73%) | $23.66 | $23.22 | 1.63 M | $31.90 M |
| 10/01/2026 | $24.26 | $23.97 (-1.2%) | $24.58 | $23.70 | 1.23 M | $32.44 M |
| 09/30/2026 | $23.75 | $24.16 (1.73%) | $24.16 | $23.71 | 687.20 K | $32.70 M |
| 09/29/2026 | $23.72 | $23.95 (0.97%) | $24.21 | $23.61 | 1.62 M | $32.41 M |
| 09/28/2026 | $23.71 | $23.77 (0.25%) | $23.96 | $23.45 | 738.36 K | $32.17 M |
| 09/25/2026 | $23.37 | $23.44 (0.3%) | $23.67 | $23.19 | 1.09 M | $31.72 M |
| 09/24/2026 | $23.52 | $23.46 (-0.26%) | $23.90 | $23.38 | 1.09 M | $31.75 M |
| 09/23/2026 | $22.79 | $23.39 (2.63%) | $23.43 | $22.77 | 2.06 M | $31.66 M |
| 09/22/2026 | $22.67 | $22.76 (0.4%) | $22.94 | $22.49 | 689.16 K | $30.80 M |
| 09/21/2026 | $22.89 | $23.01 (0.52%) | $23.12 | $22.87 | 682.22 K | $31.14 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 |
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.
