5 DAY PERFORMANCE
-2.56%
1 MONTH PERFORMANCE
-20.35%
3 MONTH PERFORMANCE
-37.06%
6 MONTH PERFORMANCE
-38.91%
YEAR-TO-DATE PERFORMANCE
-36.79%
1 YEAR PERFORMANCE
-43.78%
ProShares UltraShort Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $20.80 | $20.52 (-1.35%) | $21.20 | $20.38 | 40.71 K | $9.50 M |
| 02/26/2026 | $21.73 | $21.18 (-2.53%) | $21.95 | $20.73 | 22.90 K | $9.81 M |
| 02/25/2026 | $21.00 | $21.32 (1.52%) | $21.76 | $21.00 | 8.90 K | $9.87 M |
| 02/24/2026 | $21.14 | $21.12 (-0.09%) | $21.61 | $21.10 | 21.02 K | $9.78 M |
| 02/23/2026 | $21.18 | $21.09 (-0.42%) | $21.27 | $20.50 | 19.10 K | $9.77 M |
| 02/20/2026 | $21.26 | $21.27 (0.05%) | $21.57 | $21.09 | 34.20 K | $9.85 M |
| 02/19/2026 | $20.95 | $21.06 (0.53%) | $21.19 | $20.53 | 52.63 K | $9.76 M |
| 02/18/2026 | $21.56 | $21.35 (-0.97%) | $21.78 | $21.31 | 41.30 K | $9.89 M |
| 02/17/2026 | $21.48 | $22.25 (3.58%) | $22.66 | $21.33 | 97.90 K | $9.19 M |
| 02/13/2026 | $22.09 | $21.70 (-1.77%) | $22.09 | $21.56 | 17.80 K | $8.97 M |
| 02/12/2026 | $21.34 | $22.02 (3.19%) | $22.15 | $21.11 | 43.21 K | $9.10 M |
| 02/11/2026 | $21.83 | $21.22 (-2.79%) | $21.83 | $21.14 | 27.86 K | $8.77 M |
| 02/10/2026 | $22.20 | $22.37 (0.77%) | $22.56 | $22.20 | 10.10 K | $9.24 M |
| 02/09/2026 | $22.75 | $22.33 (-1.85%) | $22.77 | $22.29 | 51.24 K | $9.23 M |
| 02/06/2026 | $23.31 | $22.66 (-2.79%) | $23.33 | $22.52 | 78.80 K | $9.36 M |
| 02/05/2026 | $23.56 | $23.53 (-0.13%) | $24.15 | $23.40 | 61.22 K | $9.72 M |
| 02/04/2026 | $23.96 | $23.05 (-3.8%) | $23.96 | $22.96 | 41.75 K | $9.53 M |
| 02/03/2026 | $25.58 | $24.12 (-5.71%) | $25.58 | $24.02 | 28.34 K | $9.97 M |
| 02/02/2026 | $25.79 | $25.76 (-0.12%) | $26.01 | $25.33 | 61.74 K | $12.49 M |
| 01/30/2026 | $25.51 | $24.77 (-2.9%) | $25.95 | $24.77 | 27.33 K | $12.01 M |
| 01/29/2026 | $24.75 | $25.31 (2.26%) | $25.31 | $24.19 | 34.70 K | $12.27 M |
| 01/28/2026 | $25.86 | $25.80 (-0.23%) | $26.03 | $25.72 | 43.50 K | $12.51 M |
| 01/27/2026 | $26.05 | $26.16 (0.42%) | $26.66 | $26.05 | 32.91 K | $12.68 M |
| 01/26/2026 | $25.90 | $26.67 (2.97%) | $26.87 | $25.90 | 12.05 K | $12.93 M |
| 01/23/2026 | $26.39 | $26.68 (1.1%) | $26.74 | $25.95 | 21.90 K | $12.94 M |
| 01/22/2026 | $27.26 | $26.98 (-1.03%) | $27.40 | $26.89 | 63.49 K | $13.08 M |
| 01/21/2026 | $27.62 | $27.17 (-1.63%) | $27.62 | $26.80 | 32.80 K | $13.17 M |
| 01/20/2026 | $28.03 | $28.48 (1.61%) | $28.58 | $27.85 | 12.60 K | $13.81 M |
| 01/16/2026 | $28.56 | $28.39 (-0.6%) | $28.58 | $28.29 | 36.22 K | $13.76 M |
| 01/15/2026 | $28.47 | $28.50 (0.11%) | $28.81 | $27.92 | 70.57 K | $13.82 M |
| 01/14/2026 | $28.79 | $27.97 (-2.85%) | $28.79 | $27.20 | 78.84 K | $13.56 M |
| 01/13/2026 | $29.71 | $29.22 (-1.65%) | $29.71 | $28.75 | 63.30 K | $14.17 M |
| 01/12/2026 | $29.60 | $30.07 (1.59%) | $30.36 | $29.50 | 22.12 K | $14.58 M |
| 01/09/2026 | $29.48 | $29.65 (0.58%) | $29.78 | $29.46 | 31.80 K | $14.38 M |
| 01/08/2026 | $31.57 | $29.77 (-5.7%) | $31.67 | $29.38 | 53.25 K | $14.43 M |
| 01/07/2026 | $30.88 | $31.79 (2.95%) | $31.84 | $30.88 | 56.80 K | $15.41 M |
| 01/06/2026 | $29.48 | $31.08 (5.43%) | $31.18 | $29.46 | 76.22 K | $15.07 M |
| 01/05/2026 | $29.65 | $29.53 (-0.4%) | $30.97 | $28.91 | 51.60 K | $14.32 M |
| 01/02/2026 | $32.61 | $31.20 (-4.32%) | $32.61 | $31.00 | 26.71 K | $15.13 M |
| 12/31/2025 | $32.22 | $32.51 (0.9%) | $32.70 | $32.22 | 9.31 K | $15.76 M |
| 12/30/2025 | $32.28 | $32.15 (-0.4%) | $32.35 | $31.97 | 33.10 K | $15.59 M |
| 12/29/2025 | $32.78 | $32.68 (-0.31%) | $33.04 | $32.47 | 32.00 K | $15.84 M |
| 12/26/2025 | $33.07 | $33.21 (0.42%) | $33.50 | $33.07 | 13.00 K | $16.10 M |
| 12/24/2025 | $32.80 | $32.99 (0.58%) | $32.99 | $32.70 | 4.93 K | $15.99 M |
| 12/23/2025 | $33.27 | $33.05 (-0.66%) | $33.45 | $33.03 | 5.40 K | $16.02 M |
| 12/22/2025 | $33.72 | $33.45 (-0.8%) | $33.72 | $33.14 | 16.01 K | $16.22 M |
| 12/19/2025 | $33.86 | $34.19 (0.97%) | $34.27 | $33.63 | 17.43 K | $16.58 M |
| 12/18/2025 | $33.36 | $34.17 (2.43%) | $34.30 | $33.36 | 36.80 K | $16.57 M |
| 12/17/2025 | $34.24 | $33.16 (-3.15%) | $34.24 | $33.10 | 25.32 K | $16.08 M |
| 12/16/2025 | $33.52 | $34.71 (3.55%) | $34.74 | $33.52 | 39.40 K | $16.83 M |
| 12/15/2025 | $32.83 | $32.74 (-0.27%) | $33.21 | $32.68 | 27.02 K | $15.87 M |
| 12/12/2025 | $31.46 | $32.21 (2.38%) | $32.33 | $31.30 | 39.20 K | $15.62 M |
| 12/11/2025 | $31.55 | $31.56 (0.03%) | $31.71 | $31.27 | 14.11 K | $15.30 M |
| 12/10/2025 | $31.94 | $31.34 (-1.88%) | $31.96 | $31.20 | 19.21 K | $15.19 M |
| 12/09/2025 | $32.31 | $31.97 (-1.05%) | $32.31 | $31.50 | 17.20 K | $15.50 M |
| 12/08/2025 | $31.79 | $32.42 (1.98%) | $32.55 | $31.74 | 36.41 K | $15.72 M |
| 12/05/2025 | $31.50 | $31.64 (0.44%) | $31.66 | $30.65 | 15.00 K | $15.34 M |
| 12/04/2025 | $31.65 | $31.35 (-0.95%) | $31.79 | $31.29 | 13.50 K | $15.20 M |
| 12/03/2025 | $32.39 | $31.65 (-2.28%) | $32.39 | $31.53 | 60.08 K | $15.34 M |
| 12/02/2025 | $31.96 | $32.83 (2.72%) | $33.15 | $31.96 | 52.00 K | $15.92 M |
| 12/01/2025 | $32.46 | $32.02 (-1.36%) | $32.46 | $31.69 | 31.30 K | $15.52 M |
| 11/28/2025 | $33.46 | $32.65 (-2.42%) | $33.46 | $32.38 | 13.32 K | $15.83 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.
