5 DAY PERFORMANCE
+4.81%
1 MONTH PERFORMANCE
+6.69%
3 MONTH PERFORMANCE
+0.53%
6 MONTH PERFORMANCE
-17.37%
YEAR-TO-DATE PERFORMANCE
+2.82%
1 YEAR PERFORMANCE
-43.85%
ProShares UltraShort Technology -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $11.95 | $11.37 (-4.85%) | $11.95 | $11.29 | 68.80 K | $4.48 M |
| 02/05/2026 | $12.14 | $12.36 (1.81%) | $12.42 | $11.87 | 96.42 K | $4.87 M |
| 02/04/2026 | $11.49 | $11.93 (3.83%) | $12.18 | $11.49 | 84.09 K | $4.70 M |
| 02/03/2026 | $10.73 | $11.29 (5.22%) | $11.56 | $10.73 | 105.70 K | $4.45 M |
| 02/02/2026 | $11.14 | $10.80 (-3.05%) | $11.14 | $10.67 | 28.40 K | $4.25 M |
| 01/30/2026 | $10.72 | $11.00 (2.61%) | $11.10 | $10.62 | 47.42 K | $3.92 M |
| 01/29/2026 | $10.42 | $10.58 (1.54%) | $11.06 | $10.42 | 39.93 K | $3.77 M |
| 01/28/2026 | $10.24 | $10.23 (-0.1%) | $10.32 | $10.16 | 30.93 K | $3.65 M |
| 01/27/2026 | $10.49 | $10.42 (-0.67%) | $10.52 | $10.33 | 26.70 K | $3.87 M |
| 01/26/2026 | $10.76 | $10.68 (-0.74%) | $10.76 | $10.60 | 34.75 K | $3.96 M |
| 01/23/2026 | $10.96 | $10.85 (-1%) | $11.03 | $10.74 | 24.71 K | $3.93 M |
| 01/22/2026 | $10.78 | $10.87 (0.83%) | $10.96 | $10.78 | 18.94 K | $3.93 M |
| 01/21/2026 | $11.22 | $11.01 (-1.87%) | $11.29 | $10.86 | 45.84 K | $3.98 M |
| 01/20/2026 | $11.11 | $11.34 (2.07%) | $11.35 | $11.03 | 89.72 K | $4.10 M |
| 01/16/2026 | $10.64 | $10.78 (1.32%) | $10.83 | $10.60 | 31.41 K | $3.93 M |
| 01/15/2026 | $10.57 | $10.77 (1.89%) | $10.80 | $10.47 | 32.20 K | $3.92 M |
| 01/14/2026 | $10.81 | $10.92 (1.02%) | $11.08 | $10.75 | 30.23 K | $3.97 M |
| 01/13/2026 | $10.59 | $10.66 (0.66%) | $10.72 | $10.58 | 9.70 K | $3.87 M |
| 01/12/2026 | $10.86 | $10.60 (-2.39%) | $10.86 | $10.53 | 6.10 K | $3.91 M |
| 01/09/2026 | $10.93 | $10.69 (-2.2%) | $10.96 | $10.63 | 32.20 K | $3.96 M |
| 01/08/2026 | $10.69 | $10.94 (2.34%) | $11.03 | $10.69 | 25.12 K | $4.02 M |
| 01/07/2026 | $10.64 | $10.61 (-0.28%) | $10.65 | $10.52 | 13.40 K | $3.80 M |
| 01/06/2026 | $10.81 | $10.60 (-1.94%) | $10.87 | $10.59 | 68.75 K | $3.79 M |
| 01/05/2026 | $10.71 | $10.93 (2.05%) | $10.93 | $10.70 | 97.44 K | $4.03 M |
| 01/02/2026 | $10.72 | $10.96 (2.24%) | $11.02 | $10.63 | 3.00 K | $3.72 M |
| 12/31/2025 | $10.82 | $11.01 (1.76%) | $11.01 | $10.82 | 44.54 K | $3.73 M |
| 12/30/2025 | $10.69 | $10.78 (0.84%) | $10.78 | $10.67 | 31.60 K | $3.66 M |
| 12/29/2025 | $10.78 | $10.71 (-0.65%) | $10.83 | $10.70 | 30.60 K | $3.63 M |
| 12/26/2025 | $10.59 | $10.61 (0.19%) | $10.62 | $10.55 | 8.30 K | $3.60 M |
| 12/24/2025 | $10.73 | $10.63 (-0.93%) | $10.73 | $10.61 | 5.53 K | $3.60 M |
| 12/23/2025 | $11.07 | $10.86 (-1.9%) | $11.07 | $10.86 | 11.90 K | $3.68 M |
| 12/22/2025 | $10.88 | $10.97 (0.83%) | $11.04 | $10.87 | 9.30 K | $3.72 M |
| 12/19/2025 | $11.39 | $11.10 (-2.55%) | $11.41 | $11.08 | 18.70 K | $3.76 M |
| 12/18/2025 | $11.49 | $11.57 (0.7%) | $11.66 | $11.45 | 61.04 K | $3.92 M |
| 12/17/2025 | $11.37 | $11.94 (5.01%) | $11.95 | $11.37 | 36.00 K | $4.05 M |
| 12/16/2025 | $11.53 | $11.42 (-0.95%) | $11.64 | $11.39 | 14.14 K | $3.87 M |
| 12/15/2025 | $11.09 | $11.47 (3.43%) | $11.52 | $11.09 | 43.62 K | $3.89 M |
| 12/12/2025 | $10.80 | $11.26 (4.26%) | $11.27 | $10.80 | 16.30 K | $3.82 M |
| 12/11/2025 | $10.77 | $10.62 (-1.39%) | $10.98 | $10.62 | 7.01 K | $3.60 M |
| 12/10/2025 | $10.65 | $10.52 (-1.22%) | $10.78 | $10.47 | 13.60 K | $3.22 M |
| 12/09/2025 | $10.70 | $10.62 (-0.75%) | $10.70 | $10.59 | 5.70 K | $3.25 M |
| 12/08/2025 | $10.69 | $10.71 (0.19%) | $10.76 | $10.61 | 21.97 K | $3.28 M |
| 12/05/2025 | $10.74 | $10.83 (0.84%) | $10.89 | $10.72 | 42.50 K | $3.31 M |
| 12/04/2025 | $11.06 | $10.99 (-0.63%) | $11.10 | $10.94 | 13.50 K | $3.36 M |
| 12/03/2025 | $11.19 | $11.04 (-1.34%) | $11.27 | $11.04 | 16.21 K | $3.38 M |
| 12/02/2025 | $11.11 | $11.08 (-0.27%) | $11.17 | $10.99 | 46.32 K | $3.39 M |
| 12/01/2025 | $11.59 | $11.35 (-2.07%) | $11.59 | $11.31 | 29.25 K | $3.47 M |
| 11/28/2025 | $11.54 | $11.35 (-1.65%) | $11.54 | $11.35 | 29.45 K | $3.47 M |
| 11/26/2025 | $11.55 | $11.53 (-0.17%) | $11.67 | $11.44 | 45.90 K | $3.53 M |
| 11/25/2025 | $12.12 | $11.79 (-2.72%) | $12.34 | $11.75 | 28.42 K | $3.61 M |
| 11/24/2025 | $12.36 | $11.86 (-4.05%) | $12.36 | $11.79 | 102.30 K | $3.63 M |
| 11/21/2025 | $12.56 | $12.47 (-0.72%) | $12.96 | $12.17 | 76.73 K | $3.81 M |
| 11/20/2025 | $11.21 | $12.52 (11.69%) | $12.55 | $11.18 | 69.03 K | $1.91 M |
| 11/19/2025 | $11.98 | $11.80 (-1.5%) | $12.00 | $11.54 | 37.23 K | $1.80 M |
| 11/18/2025 | $11.86 | $11.96 (0.84%) | $12.18 | $11.74 | 59.46 K | $1.83 M |
| 11/17/2025 | $11.48 | $11.60 (1.05%) | $11.74 | $11.24 | 43.95 K | $1.77 M |
| 11/14/2025 | $11.74 | $11.24 (-4.26%) | $11.84 | $11.04 | 70.40 K | $3.43 M |
| 11/13/2025 | $11.04 | $11.36 (2.9%) | $11.44 | $10.94 | 27.55 K | $3.47 M |
| 11/12/2025 | $10.72 | $10.80 (0.75%) | $10.92 | $10.72 | 20.62 K | $3.28 M |
| 11/11/2025 | $10.80 | $10.86 (0.56%) | $11.00 | $10.80 | 15.80 K | $3.30 M |
| 11/10/2025 | $10.80 | $10.68 (-1.11%) | $10.94 | $10.64 | 50.21 K | $3.24 M |
| 11/07/2025 | $11.40 | $11.26 (-1.23%) | $11.74 | $11.26 | 92.45 K | $3.42 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.
