5 DAY PERFORMANCE
-2.71%
1 MONTH PERFORMANCE
-5.77%
3 MONTH PERFORMANCE
-27.35%
6 MONTH PERFORMANCE
-38.54%
YEAR-TO-DATE PERFORMANCE
-23.52%
1 YEAR PERFORMANCE
-56.32%
ProShares UltraShort MSCI Emerging Markets -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $14.45 | $14.36 (-0.62%) | $14.54 | $14.33 | 23.45 K | $2.36 M |
| 02/26/2026 | $14.08 | $14.28 (1.42%) | $14.51 | $14.05 | 29.64 K | $2.35 M |
| 02/25/2026 | $14.01 | $14.03 (0.14%) | $14.13 | $13.97 | 30.33 K | $2.31 M |
| 02/24/2026 | $14.60 | $14.30 (-2.05%) | $14.60 | $14.21 | 24.62 K | $2.35 M |
| 02/23/2026 | $14.69 | $14.77 (0.54%) | $14.81 | $14.57 | 5.53 K | $2.43 M |
| 02/20/2026 | $15.15 | $14.45 (-4.62%) | $15.15 | $14.45 | 15.50 K | $2.37 M |
| 02/19/2026 | $15.30 | $15.11 (-1.24%) | $15.30 | $15.11 | 8.10 K | $2.48 M |
| 02/18/2026 | $14.88 | $15.03 (1.01%) | $15.04 | $14.88 | 10.43 K | $2.47 M |
| 02/17/2026 | $15.36 | $15.15 (-1.37%) | $15.46 | $15.13 | 5.12 K | $2.49 M |
| 02/13/2026 | $15.27 | $15.04 (-1.51%) | $15.42 | $15.04 | 4.60 K | $2.47 M |
| 02/12/2026 | $14.70 | $15.14 (2.99%) | $15.23 | $14.70 | 3.90 K | $2.49 M |
| 02/11/2026 | $14.95 | $14.83 (-0.8%) | $15.10 | $14.80 | 5.60 K | $2.44 M |
| 02/10/2026 | $15.27 | $15.27 (0%) | $15.29 | $15.24 | 8.75 K | $2.51 M |
| 02/09/2026 | $15.50 | $15.31 (-1.23%) | $15.50 | $15.29 | 5.30 K | $2.52 M |
| 02/06/2026 | $16.10 | $15.57 (-3.29%) | $16.10 | $15.54 | 5.10 K | $2.56 M |
| 02/05/2026 | $16.20 | $16.43 (1.42%) | $16.49 | $16.20 | 8.90 K | $2.70 M |
| 02/04/2026 | $15.97 | $16.27 (1.88%) | $16.27 | $15.90 | 1.80 K | $2.67 M |
| 02/03/2026 | $15.90 | $15.81 (-0.57%) | $15.90 | $15.81 | 3.80 K | $2.60 M |
| 02/02/2026 | $16.17 | $16.03 (-0.87%) | $16.17 | $15.96 | 14.34 K | $2.64 M |
| 01/30/2026 | $15.81 | $16.06 (1.58%) | $16.14 | $15.81 | 9.62 K | $2.64 M |
| 01/29/2026 | $15.45 | $15.38 (-0.45%) | $15.80 | $15.38 | 26.90 K | $2.53 M |
| 01/28/2026 | $15.23 | $15.25 (0.13%) | $15.43 | $15.22 | 5.43 K | $2.51 M |
| 01/27/2026 | $15.60 | $15.45 (-0.96%) | $15.65 | $15.45 | 20.80 K | $2.54 M |
| 01/26/2026 | $16.12 | $16.08 (-0.25%) | $16.12 | $15.96 | 13.00 K | $2.64 M |
| 01/23/2026 | $16.30 | $16.12 (-1.1%) | $16.31 | $16.10 | 5.00 K | $2.65 M |
| 01/22/2026 | $16.42 | $16.31 (-0.67%) | $16.42 | $16.20 | 21.90 K | $2.68 M |
| 01/21/2026 | $16.85 | $16.57 (-1.66%) | $16.85 | $16.48 | 19.52 K | $2.72 M |
| 01/20/2026 | $17.08 | $17.16 (0.47%) | $17.16 | $16.93 | 41.80 K | $2.82 M |
| 01/16/2026 | $16.84 | $16.82 (-0.12%) | $16.89 | $16.81 | 2.10 K | $2.76 M |
| 01/15/2026 | $16.74 | $16.66 (-0.48%) | $16.74 | $16.53 | 10.30 K | $2.74 M |
| 01/14/2026 | $16.93 | $16.86 (-0.41%) | $17.02 | $16.86 | 6.20 K | $2.77 M |
| 01/13/2026 | $17.05 | $17.00 (-0.29%) | $17.05 | $16.97 | 4.20 K | $2.79 M |
| 01/12/2026 | $17.12 | $16.75 (-2.16%) | $17.12 | $16.72 | 7.42 K | $2.75 M |
| 01/09/2026 | $17.28 | $17.23 (-0.29%) | $17.28 | $17.23 | 3.00 K | $2.83 M |
| 01/08/2026 | $17.47 | $17.38 (-0.52%) | $17.47 | $17.35 | 17.00 K | $2.86 M |
| 01/07/2026 | $17.23 | $17.41 (1.04%) | $17.42 | $17.23 | 20.55 K | $2.51 M |
| 01/06/2026 | $17.14 | $17.10 (-0.23%) | $17.18 | $17.10 | 16.04 K | $2.47 M |
| 01/05/2026 | $17.65 | $17.37 (-1.59%) | $17.65 | $17.37 | 14.80 K | $2.51 M |
| 01/02/2026 | $18.14 | $17.77 (-2.04%) | $18.16 | $17.77 | 17.80 K | $2.57 M |
| 12/31/2025 | $18.64 | $18.79 (0.8%) | $18.80 | $18.64 | 3.80 K | $2.71 M |
| 12/30/2025 | $18.68 | $18.67 (-0.05%) | $18.68 | $18.63 | 7.00 K | $2.70 M |
| 12/29/2025 | $18.85 | $18.80 (-0.27%) | $18.87 | $18.79 | 4.00 K | $2.71 M |
| 12/26/2025 | $18.73 | $18.70 (-0.16%) | $18.74 | $18.68 | 5.70 K | $2.70 M |
| 12/24/2025 | $18.95 | $18.98 (0.16%) | $18.98 | $18.95 | 1.40 K | $2.74 M |
| 12/23/2025 | $19.50 | $19.31 (-0.97%) | $19.50 | $19.30 | 4.25 K | $2.79 M |
| 12/22/2025 | $19.52 | $19.54 (0.1%) | $19.58 | $19.52 | 6.31 K | $2.82 M |
| 12/19/2025 | $19.65 | $19.72 (0.36%) | $19.74 | $19.64 | 4.74 K | $2.85 M |
| 12/18/2025 | $20.03 | $20.08 (0.25%) | $20.10 | $20.03 | 2.35 K | $2.90 M |
| 12/17/2025 | $20.39 | $20.57 (0.88%) | $20.57 | $20.39 | 6.02 K | $2.97 M |
| 12/16/2025 | $20.40 | $20.26 (-0.69%) | $20.40 | $20.25 | 6.02 K | $2.92 M |
| 12/15/2025 | $19.85 | $20.03 (0.91%) | $20.03 | $19.82 | 3.70 K | $2.89 M |
| 12/12/2025 | $19.70 | $19.92 (1.12%) | $19.92 | $19.70 | 16.91 K | $2.88 M |
| 12/11/2025 | $19.62 | $19.44 (-0.92%) | $19.62 | $19.41 | 17.11 K | $2.81 M |
| 12/10/2025 | $19.58 | $19.24 (-1.74%) | $19.58 | $19.23 | 8.30 K | $2.78 M |
| 12/09/2025 | $19.79 | $19.68 (-0.56%) | $19.79 | $19.65 | 20.12 K | $2.84 M |
| 12/08/2025 | $19.50 | $19.62 (0.62%) | $19.69 | $19.50 | 20.44 K | $2.83 M |
| 12/05/2025 | $19.38 | $19.53 (0.77%) | $19.58 | $19.26 | 21.61 K | $2.82 M |
| 12/04/2025 | $19.86 | $19.83 (-0.15%) | $19.86 | $19.80 | 9.10 K | $2.86 M |
| 12/03/2025 | $19.82 | $19.80 (-0.1%) | $19.82 | $19.79 | 3.80 K | $2.86 M |
| 12/02/2025 | $19.89 | $19.82 (-0.35%) | $19.89 | $19.77 | 3.61 K | $2.86 M |
| 12/01/2025 | $19.89 | $19.86 (-0.15%) | $19.93 | $19.74 | 10.70 K | $3.26 M |
| 11/28/2025 | $19.79 | $19.78 (-0.05%) | $19.81 | $19.78 | 2.30 K | $3.25 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.
