5 DAY PERFORMANCE
+35.92%
1 MONTH PERFORMANCE
+41.15%
3 MONTH PERFORMANCE
+25.81%
6 MONTH PERFORMANCE
+9.10%
YEAR-TO-DATE PERFORMANCE
-6.00%
1 YEAR PERFORMANCE
-27.81%
ProShares UltraShort Russell2000 -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $20.77 | $20.67 (-0.51%) | $20.86 | $20.65 | 149.30 K | $28.01 M |
| 08/06/2026 | $20.87 | $21.05 (0.86%) | $21.10 | $20.63 | 315.87 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 |
| 06/18/2026 | $21.75 | $21.60 (-0.69%) | $22.22 | $21.54 | 476.00 K | $29.23 M |
| 06/17/2026 | $22.04 | $22.47 (1.95%) | $22.58 | $21.56 | 948.30 K | $30.41 M |
| 06/16/2026 | $21.59 | $22.09 (2.32%) | $22.17 | $21.44 | 405.71 K | $29.90 M |
| 06/15/2026 | $21.42 | $21.72 (1.4%) | $21.82 | $21.23 | 620.95 K | $29.40 M |
| 06/12/2026 | $22.26 | $22.09 (-0.76%) | $22.47 | $21.64 | 804.40 K | $29.90 M |
| 06/11/2026 | $23.44 | $22.43 (-4.31%) | $23.50 | $22.35 | 1.01 M | $30.36 M |
| 06/10/2026 | $23.42 | $23.86 (1.88%) | $23.90 | $22.73 | 916.70 K | $32.29 M |
| 06/09/2026 | $23.02 | $23.36 (1.48%) | $24.58 | $22.41 | 1.32 M | $31.62 M |
| 06/08/2026 | $23.28 | $23.51 (0.99%) | $23.59 | $23.05 | 629.40 K | $31.82 M |
| 06/05/2026 | $22.78 | $23.91 (4.96%) | $24.13 | $22.76 | 923.08 K | $32.36 M |
| 06/04/2026 | $23.04 | $22.32 (-3.12%) | $23.16 | $22.19 | 474.40 K | $30.21 M |
| 06/03/2026 | $22.64 | $23.02 (1.68%) | $23.13 | $22.64 | 450.40 K | $31.16 M |
| 06/02/2026 | $22.90 | $22.37 (-2.31%) | $22.90 | $22.35 | 251.00 K | $30.28 M |
| 06/01/2026 | $22.91 | $22.79 (-0.52%) | $23.22 | $22.55 | 452.60 K | $30.84 M |
| 05/29/2026 | $22.44 | $22.59 (0.67%) | $22.89 | $22.44 | 563.17 K | $30.57 M |
| 05/28/2026 | $22.68 | $22.30 (-1.68%) | $22.95 | $22.22 | 471.69 K | $29.88 M |
| 05/27/2026 | $22.43 | $22.55 (0.54%) | $22.72 | $22.37 | 539.26 K | $30.21 M |
| 05/26/2026 | $22.87 | $22.51 (-1.57%) | $22.98 | $22.51 | 656.35 K | $30.16 M |
| 05/22/2026 | $23.56 | $23.43 (-0.55%) | $23.64 | $23.17 | 424.51 K | $31.39 M |
| 05/21/2026 | $24.51 | $23.81 (-2.86%) | $24.76 | $23.64 | 905.93 K | $31.59 M |
| 05/20/2026 | $25.22 | $24.27 (-3.77%) | $25.48 | $24.24 | 1.01 M | $32.20 M |
| 05/19/2026 | $25.43 | $25.54 (0.43%) | $25.98 | $25.19 | 831.20 K | $33.88 M |
| 05/18/2026 | $24.53 | $25.03 (2.04%) | $25.38 | $24.48 | 776.80 K | $33.21 M |
| 05/15/2026 | $24.28 | $24.72 (1.81%) | $24.77 | $24.27 | 625.83 K | $32.80 M |
| 05/14/2026 | $23.68 | $23.58 (-0.42%) | $23.97 | $23.37 | 400.70 K | $30.97 M |
| 05/13/2026 | $23.82 | $23.87 (0.21%) | $24.32 | $23.72 | 658.70 K | $31.35 M |
| 05/12/2026 | $23.64 | $23.88 (1.02%) | $24.56 | $23.63 | 704.30 K | $31.37 M |
| 05/11/2026 | $23.49 | $23.41 (-0.34%) | $23.52 | $23.13 | 425.86 K | $30.75 M |
| 05/08/2026 | $23.63 | $23.58 (-0.21%) | $23.87 | $23.47 | 416.84 K | $30.97 M |
| 05/07/2026 | $23.04 | $23.91 (3.78%) | $24.08 | $23.04 | 730.83 K | $31.09 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.
