5 DAY PERFORMANCE
+0.75%
1 MONTH PERFORMANCE
+3.07%
3 MONTH PERFORMANCE
+13.20%
6 MONTH PERFORMANCE
+15.19%
YEAR-TO-DATE PERFORMANCE
+14.43%
1 YEAR PERFORMANCE
+20.70%
ProShares Ultra SmallCap600 2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $29.54 | $29.56 (0.07%) | $29.64 | $29.43 | 2.12 K | $37.76 M |
| 02/26/2026 | $29.99 | $30.47 (1.6%) | $30.91 | $29.86 | 4.52 K | $38.92 M |
| 02/25/2026 | $30.00 | $30.12 (0.4%) | $30.12 | $29.44 | 1.94 K | $38.48 M |
| 02/24/2026 | $29.69 | $29.90 (0.71%) | $29.99 | $29.69 | 2.40 K | $38.20 M |
| 02/23/2026 | $30.23 | $29.28 (-3.14%) | $30.23 | $29.15 | 11.60 K | $37.40 M |
| 02/20/2026 | $30.04 | $30.54 (1.66%) | $30.54 | $30.04 | 2.50 K | $39.01 M |
| 02/19/2026 | $30.17 | $30.28 (0.36%) | $30.28 | $29.96 | 2.42 K | $38.68 M |
| 02/18/2026 | $30.46 | $30.47 (0.03%) | $30.76 | $30.24 | 5.50 K | $38.92 M |
| 02/17/2026 | $29.98 | $30.19 (0.7%) | $30.43 | $29.66 | 10.60 K | $38.57 M |
| 02/13/2026 | $29.40 | $30.29 (3.03%) | $30.55 | $29.40 | 13.80 K | $38.69 M |
| 02/12/2026 | $31.00 | $29.58 (-4.58%) | $31.26 | $29.24 | 7.40 K | $37.79 M |
| 02/11/2026 | $31.26 | $30.73 (-1.7%) | $31.26 | $30.64 | 3.00 K | $39.26 M |
| 02/10/2026 | $31.07 | $30.81 (-0.84%) | $31.16 | $30.81 | 8.83 K | $39.36 M |
| 02/09/2026 | $31.00 | $30.79 (-0.68%) | $31.05 | $30.79 | 9.10 K | $39.33 M |
| 02/06/2026 | $29.89 | $31.05 (3.88%) | $31.10 | $29.88 | 9.90 K | $39.67 M |
| 02/05/2026 | $29.48 | $29.17 (-1.05%) | $30.03 | $29.09 | 7.40 K | $37.26 M |
| 02/04/2026 | $29.74 | $29.62 (-0.4%) | $29.97 | $29.37 | 7.50 K | $37.84 M |
| 02/03/2026 | $29.17 | $29.17 (0%) | $29.54 | $28.59 | 9.80 K | $37.26 M |
| 02/02/2026 | $28.66 | $29.16 (1.74%) | $29.44 | $28.66 | 6.50 K | $37.25 M |
| 01/30/2026 | $28.46 | $28.56 (0.35%) | $28.76 | $28.22 | 8.73 K | $36.48 M |
| 01/29/2026 | $28.82 | $28.87 (0.17%) | $28.87 | $28.25 | 6.10 K | $36.88 M |
| 01/28/2026 | $29.32 | $28.62 (-2.39%) | $29.32 | $28.61 | 4.38 K | $36.56 M |
| 01/27/2026 | $28.93 | $28.95 (0.07%) | $29.00 | $28.93 | 3.20 K | $36.98 M |
| 01/26/2026 | $29.43 | $29.10 (-1.12%) | $29.43 | $28.91 | 5.23 K | $37.17 M |
| 01/23/2026 | $30.00 | $29.09 (-3.03%) | $30.21 | $29.07 | 4.80 K | $37.14 M |
| 01/22/2026 | $30.59 | $30.21 (-1.24%) | $30.81 | $30.21 | 10.22 K | $38.57 M |
| 01/21/2026 | $29.20 | $30.02 (2.81%) | $30.02 | $29.20 | 2.41 K | $38.33 M |
| 01/20/2026 | $28.23 | $28.56 (1.17%) | $29.00 | $28.23 | 4.00 K | $36.35 M |
| 01/16/2026 | $29.87 | $29.42 (-1.51%) | $29.87 | $29.35 | 5.30 K | $37.44 M |
| 01/15/2026 | $29.00 | $29.62 (2.14%) | $29.75 | $29.00 | 7.71 K | $37.70 M |
| 01/14/2026 | $28.63 | $28.79 (0.56%) | $28.80 | $28.42 | 1.84 K | $36.64 M |
| 01/13/2026 | $28.49 | $28.41 (-0.28%) | $28.55 | $28.35 | 4.20 K | $36.04 M |
| 01/12/2026 | $28.01 | $28.51 (1.79%) | $28.51 | $28.01 | 4.20 K | $36.17 M |
| 01/09/2026 | $28.26 | $28.45 (0.67%) | $28.45 | $28.01 | 3.00 K | $36.09 M |
| 01/08/2026 | $27.12 | $28.02 (3.32%) | $28.07 | $27.12 | 9.40 K | $35.54 M |
| 01/07/2026 | $27.18 | $27.22 (0.15%) | $27.45 | $27.11 | 4.80 K | $34.53 M |
| 01/06/2026 | $26.74 | $27.77 (3.85%) | $27.77 | $26.74 | 3.60 K | $35.11 M |
| 01/05/2026 | $26.53 | $26.88 (1.32%) | $27.15 | $26.53 | 2.93 K | $33.99 M |
| 01/02/2026 | $26.20 | $26.26 (0.23%) | $26.35 | $25.75 | 3.50 K | $33.20 M |
| 12/31/2025 | $26.14 | $25.78 (-1.38%) | $26.14 | $25.78 | 3.00 K | $32.59 M |
| 12/30/2025 | $26.73 | $26.43 (-1.12%) | $26.73 | $26.43 | 41.50 K | $33.31 M |
| 12/29/2025 | $27.21 | $26.75 (-1.69%) | $27.21 | $26.71 | 1.34 K | $33.71 M |
| 12/26/2025 | $26.92 | $27.07 (0.56%) | $27.07 | $26.88 | 737 | $34.11 M |
| 12/24/2025 | $27.11 | $27.07 (-0.15%) | $27.11 | $27.01 | 2.45 K | $34.11 M |
| 12/23/2025 | $27.01 | $26.96 (-0.19%) | $27.10 | $26.94 | 4.11 K | $33.86 M |
| 12/22/2025 | $27.44 | $27.24 (-0.73%) | $27.50 | $27.24 | 3.29 K | $34.21 M |
| 12/19/2025 | $26.93 | $26.88 (-0.19%) | $26.95 | $26.88 | 800 | $33.76 M |
| 12/18/2025 | $26.88 | $26.81 (-0.26%) | $27.24 | $26.81 | 2.91 K | $33.67 M |
| 12/17/2025 | $27.16 | $26.63 (-1.95%) | $27.16 | $26.62 | 4.83 K | $33.45 M |
| 12/16/2025 | $27.05 | $26.89 (-0.59%) | $27.05 | $26.72 | 3.90 K | $33.66 M |
| 12/15/2025 | $27.58 | $27.16 (-1.52%) | $27.58 | $26.94 | 6.47 K | $34.00 M |
| 12/12/2025 | $27.90 | $27.36 (-1.94%) | $27.90 | $27.05 | 11.70 K | $34.25 M |
| 12/11/2025 | $27.90 | $27.92 (0.07%) | $28.08 | $27.77 | 3.80 K | $34.95 M |
| 12/10/2025 | $26.61 | $27.43 (3.08%) | $27.67 | $26.60 | 7.10 K | $34.34 M |
| 12/09/2025 | $26.35 | $26.36 (0.04%) | $26.48 | $26.34 | 1.32 K | $32.89 M |
| 12/08/2025 | $26.33 | $26.03 (-1.14%) | $26.39 | $26.03 | 1.80 K | $32.47 M |
| 12/05/2025 | $26.43 | $26.40 (-0.11%) | $26.57 | $26.38 | 1.32 K | $32.94 M |
| 12/04/2025 | $26.78 | $26.47 (-1.16%) | $26.78 | $26.47 | 2.14 K | $33.02 M |
| 12/03/2025 | $25.76 | $26.55 (3.07%) | $26.55 | $25.76 | 11.50 K | $33.12 M |
| 12/02/2025 | $25.69 | $25.64 (-0.19%) | $25.85 | $25.62 | 2.25 K | $31.88 M |
| 12/01/2025 | $26.03 | $25.73 (-1.15%) | $26.03 | $25.55 | 8.20 K | $31.99 M |
| 11/28/2025 | $25.95 | $26.06 (0.42%) | $26.06 | $25.95 | 509 | $32.40 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.
