5 DAY PERFORMANCE
-2.12%
1 MONTH PERFORMANCE
-14.83%
3 MONTH PERFORMANCE
-25.34%
6 MONTH PERFORMANCE
-32.19%
YEAR-TO-DATE PERFORMANCE
-23.57%
1 YEAR PERFORMANCE
-52.27%
ProShares UltraShort MSCI Japan -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $19.33 | $19.36 (0.16%) | $19.36 | $19.17 | 15.30 K | $3.48 M |
| 02/26/2026 | $19.17 | $19.22 (0.26%) | $19.44 | $19.14 | 15.00 K | $3.46 M |
| 02/25/2026 | $19.34 | $19.24 (-0.52%) | $19.44 | $19.22 | 13.55 K | $3.46 M |
| 02/24/2026 | $20.11 | $19.72 (-1.94%) | $20.11 | $19.68 | 14.60 K | $3.55 M |
| 02/23/2026 | $19.67 | $19.78 (0.56%) | $19.78 | $19.45 | 11.01 K | $3.56 M |
| 02/20/2026 | $20.11 | $19.67 (-2.19%) | $20.15 | $19.59 | 11.85 K | $3.54 M |
| 02/19/2026 | $19.95 | $19.79 (-0.8%) | $20.00 | $19.79 | 18.40 K | $3.56 M |
| 02/18/2026 | $19.45 | $19.70 (1.29%) | $19.71 | $19.42 | 13.98 K | $3.54 M |
| 02/17/2026 | $19.85 | $19.49 (-1.81%) | $19.87 | $19.41 | 32.16 K | $3.51 M |
| 02/13/2026 | $18.88 | $18.76 (-0.64%) | $19.03 | $18.68 | 25.31 K | $3.37 M |
| 02/12/2026 | $18.75 | $18.86 (0.59%) | $18.99 | $18.55 | 51.89 K | $3.39 M |
| 02/11/2026 | $18.74 | $18.60 (-0.75%) | $18.92 | $18.53 | 59.14 K | $3.35 M |
| 02/10/2026 | $19.14 | $19.03 (-0.57%) | $19.14 | $18.72 | 106.90 K | $3.42 M |
| 02/09/2026 | $20.38 | $19.92 (-2.26%) | $20.38 | $19.71 | 63.49 K | $3.58 M |
| 02/06/2026 | $21.17 | $20.60 (-2.69%) | $21.17 | $20.60 | 56.33 K | $3.71 M |
| 02/05/2026 | $22.04 | $22.33 (1.32%) | $22.33 | $22.02 | 14.40 K | $4.02 M |
| 02/04/2026 | $21.53 | $21.71 (0.84%) | $21.81 | $21.24 | 42.20 K | $3.91 M |
| 02/03/2026 | $22.11 | $22.15 (0.18%) | $22.43 | $22.07 | 10.47 K | $3.98 M |
| 02/02/2026 | $22.80 | $22.49 (-1.36%) | $22.80 | $22.32 | 5.00 K | $4.05 M |
| 01/30/2026 | $22.54 | $22.57 (0.13%) | $22.57 | $22.27 | 21.50 K | $4.06 M |
| 01/29/2026 | $22.26 | $22.36 (0.45%) | $22.88 | $22.25 | 14.33 K | $4.02 M |
| 01/28/2026 | $22.83 | $22.73 (-0.44%) | $22.99 | $22.73 | 9.40 K | $4.09 M |
| 01/27/2026 | $22.47 | $22.49 (0.09%) | $22.56 | $22.31 | 8.05 K | $4.05 M |
| 01/26/2026 | $22.99 | $23.01 (0.09%) | $23.11 | $22.67 | 17.10 K | $4.14 M |
| 01/23/2026 | $23.36 | $23.17 (-0.81%) | $23.57 | $23.00 | 37.80 K | $4.17 M |
| 01/22/2026 | $22.99 | $22.97 (-0.09%) | $22.99 | $22.79 | 7.33 K | $4.13 M |
| 01/21/2026 | $23.26 | $22.99 (-1.16%) | $23.31 | $22.93 | 9.14 K | $4.14 M |
| 01/20/2026 | $23.58 | $23.53 (-0.21%) | $23.63 | $23.26 | 26.04 K | $4.23 M |
| 01/16/2026 | $22.57 | $22.69 (0.53%) | $22.69 | $22.49 | 8.60 K | $4.08 M |
| 01/15/2026 | $22.54 | $22.70 (0.71%) | $22.70 | $22.40 | 8.60 K | $4.08 M |
| 01/14/2026 | $22.85 | $22.89 (0.18%) | $22.91 | $22.70 | 14.21 K | $4.12 M |
| 01/13/2026 | $22.94 | $23.19 (1.09%) | $23.23 | $22.94 | 10.15 K | $4.17 M |
| 01/12/2026 | $22.95 | $22.71 (-1.05%) | $22.95 | $22.71 | 19.30 K | $4.09 M |
| 01/09/2026 | $23.44 | $23.08 (-1.54%) | $23.44 | $22.93 | 13.20 K | $4.15 M |
| 01/08/2026 | $24.26 | $24.05 (-0.87%) | $24.26 | $24.03 | 4.04 K | $4.33 M |
| 01/07/2026 | $23.98 | $24.02 (0.17%) | $24.05 | $23.86 | 4.14 K | $4.32 M |
| 01/06/2026 | $23.98 | $23.85 (-0.54%) | $24.01 | $23.83 | 35.60 K | $4.29 M |
| 01/05/2026 | $24.38 | $23.89 (-2.01%) | $24.38 | $23.85 | 19.30 K | $4.30 M |
| 01/02/2026 | $24.93 | $25.04 (0.44%) | $25.28 | $24.80 | 16.80 K | $4.50 M |
| 12/31/2025 | $25.35 | $25.33 (-0.08%) | $25.45 | $25.14 | 4.63 K | $4.56 M |
| 12/30/2025 | $25.12 | $25.15 (0.12%) | $25.15 | $25.05 | 2.40 K | $4.52 M |
| 12/29/2025 | $25.16 | $25.12 (-0.16%) | $25.18 | $25.10 | 3.13 K | $4.52 M |
| 12/26/2025 | $25.16 | $25.16 (0%) | $25.25 | $25.16 | 3.92 K | $4.53 M |
| 12/24/2025 | $25.34 | $25.10 (-0.95%) | $25.34 | $25.05 | 2.60 K | $4.52 M |
| 12/23/2025 | $25.19 | $25.26 (0.28%) | $25.34 | $25.17 | 13.02 K | $4.54 M |
| 12/22/2025 | $25.75 | $25.75 (0%) | $25.90 | $25.73 | 14.34 K | $4.63 M |
| 12/19/2025 | $25.58 | $25.65 (0.27%) | $25.68 | $25.46 | 16.20 K | $4.61 M |
| 12/18/2025 | $25.74 | $26.05 (1.2%) | $26.06 | $25.70 | 10.35 K | $4.69 M |
| 12/17/2025 | $25.71 | $26.13 (1.63%) | $26.16 | $25.63 | 10.43 K | $4.70 M |
| 12/16/2025 | $25.54 | $25.43 (-0.43%) | $25.54 | $25.20 | 9.82 K | $4.57 M |
| 12/15/2025 | $24.85 | $24.93 (0.32%) | $25.01 | $24.60 | 11.90 K | $4.48 M |
| 12/12/2025 | $25.14 | $25.39 (0.99%) | $25.55 | $25.08 | 9.05 K | $4.57 M |
| 12/11/2025 | $25.62 | $25.29 (-1.29%) | $25.62 | $25.17 | 5.68 K | $4.55 M |
| 12/10/2025 | $26.01 | $25.37 (-2.46%) | $26.01 | $25.28 | 9.60 K | $4.56 M |
| 12/09/2025 | $25.61 | $25.75 (0.55%) | $25.79 | $25.52 | 5.74 K | $4.63 M |
| 12/08/2025 | $25.56 | $25.85 (1.13%) | $25.92 | $25.56 | 16.33 K | $4.65 M |
| 12/05/2025 | $25.38 | $25.56 (0.71%) | $25.60 | $25.35 | 16.02 K | $4.60 M |
| 12/04/2025 | $25.25 | $25.54 (1.15%) | $25.60 | $25.14 | 16.20 K | $4.59 M |
| 12/03/2025 | $26.48 | $26.20 (-1.06%) | $26.54 | $26.20 | 13.92 K | $4.71 M |
| 12/02/2025 | $26.19 | $26.27 (0.31%) | $26.35 | $26.14 | 10.30 K | $4.73 M |
| 12/01/2025 | $26.24 | $26.23 (-0.04%) | $26.29 | $26.03 | 24.90 K | $4.72 M |
| 11/28/2025 | $25.90 | $25.93 (0.12%) | $26.03 | $25.89 | 17.80 K | $4.66 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.
