5 DAY PERFORMANCE
-2.10%
1 MONTH PERFORMANCE
-5.14%
3 MONTH PERFORMANCE
-10.60%
6 MONTH PERFORMANCE
-16.10%
YEAR-TO-DATE PERFORMANCE
-8.12%
1 YEAR PERFORMANCE
-13.14%
ProShares Short SmallCap600 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $12.55 | $12.43 (-0.96%) | $12.56 | $12.43 | 12.90 K | $5.07 M |
| 02/05/2026 | $12.68 | $12.81 (1.03%) | $12.82 | $12.68 | 7.32 K | $5.23 M |
| 02/04/2026 | $12.67 | $12.68 (0.08%) | $12.68 | $12.67 | 626 | $5.18 M |
| 02/03/2026 | $12.75 | $12.86 (0.86%) | $12.94 | $12.74 | 12.90 K | $5.25 M |
| 02/02/2026 | $13.08 | $12.83 (-1.91%) | $13.08 | $12.76 | 2.10 K | $5.24 M |
| 01/30/2026 | $12.93 | $12.91 (-0.15%) | $13.02 | $12.89 | 6.20 K | $5.62 M |
| 01/29/2026 | $12.95 | $12.85 (-0.77%) | $12.96 | $12.82 | 41.70 K | $5.60 M |
| 01/28/2026 | $12.78 | $12.94 (1.25%) | $12.96 | $12.78 | 7.70 K | $5.64 M |
| 01/27/2026 | $12.89 | $12.88 (-0.08%) | $12.89 | $12.88 | 34.83 K | $5.65 M |
| 01/26/2026 | $12.80 | $12.83 (0.23%) | $12.86 | $12.74 | 34.83 K | $5.63 M |
| 01/23/2026 | $12.71 | $12.77 (0.47%) | $12.81 | $12.68 | 13.72 K | $5.62 M |
| 01/22/2026 | $12.52 | $12.57 (0.4%) | $12.59 | $12.46 | 2.90 K | $5.53 M |
| 01/21/2026 | $12.85 | $12.63 (-1.71%) | $12.85 | $12.60 | 4.25 K | $5.56 M |
| 01/20/2026 | $12.96 | $12.97 (0.08%) | $12.99 | $12.84 | 14.83 K | $5.81 M |
| 01/16/2026 | $12.72 | $12.77 (0.39%) | $12.80 | $12.72 | 542 | $5.64 M |
| 01/15/2026 | $12.80 | $12.72 (-0.63%) | $12.80 | $12.67 | 1.62 K | $5.53 M |
| 01/14/2026 | $12.92 | $12.92 (0%) | $12.98 | $12.91 | 2.13 K | $5.62 M |
| 01/13/2026 | $12.96 | $12.99 (0.23%) | $12.99 | $12.90 | 1.44 K | $5.65 M |
| 01/12/2026 | $12.96 | $12.96 (0%) | $12.98 | $12.92 | 3.20 K | $5.63 M |
| 01/09/2026 | $13.02 | $12.99 (-0.23%) | $13.11 | $12.95 | 4.20 K | $5.65 M |
| 01/08/2026 | $13.43 | $13.07 (-2.68%) | $13.43 | $13.03 | 1.93 K | $5.68 M |
| 01/07/2026 | $13.10 | $13.24 (1.07%) | $13.32 | $13.10 | 8.74 K | $5.63 M |
| 01/06/2026 | $13.32 | $13.16 (-1.2%) | $13.32 | $13.16 | 2.20 K | $5.60 M |
| 01/05/2026 | $13.45 | $13.32 (-0.97%) | $13.45 | $13.26 | 5.61 K | $5.67 M |
| 01/02/2026 | $13.55 | $13.51 (-0.3%) | $13.55 | $13.46 | 2.23 K | $5.45 M |
| 12/31/2025 | $13.55 | $13.67 (0.89%) | $13.68 | $13.55 | 2.10 K | $5.52 M |
| 12/30/2025 | $13.43 | $13.47 (0.3%) | $13.47 | $13.43 | 900 | $5.44 M |
| 12/29/2025 | $13.35 | $13.39 (0.3%) | $13.41 | $13.35 | 2.92 K | $5.40 M |
| 12/26/2025 | $13.31 | $13.31 (0%) | $13.31 | $13.31 | 100 | $5.37 M |
| 12/24/2025 | $13.34 | $13.30 (-0.3%) | $13.34 | $13.30 | 400 | $5.37 M |
| 12/23/2025 | $13.42 | $13.43 (0.07%) | $13.45 | $13.42 | 1.12 K | $5.42 M |
| 12/22/2025 | $13.35 | $13.41 (0.45%) | $13.41 | $13.31 | 1.82 K | $5.41 M |
| 12/19/2025 | $13.45 | $13.48 (0.22%) | $13.48 | $13.45 | 300 | $5.44 M |
| 12/18/2025 | $13.45 | $13.51 (0.45%) | $13.51 | $13.40 | 1.01 K | $5.45 M |
| 12/17/2025 | $13.42 | $13.55 (0.97%) | $13.55 | $13.40 | 1.61 K | $5.47 M |
| 12/16/2025 | $13.44 | $13.47 (0.22%) | $13.53 | $13.44 | 2.42 K | $5.44 M |
| 12/15/2025 | $13.34 | $13.38 (0.3%) | $13.44 | $13.34 | 8.32 K | $5.40 M |
| 12/12/2025 | $13.20 | $13.38 (1.36%) | $13.41 | $13.20 | 2.90 K | $5.40 M |
| 12/11/2025 | $13.33 | $13.24 (-0.68%) | $13.33 | $13.21 | 1.80 K | $5.34 M |
| 12/10/2025 | $13.57 | $13.36 (-1.55%) | $13.57 | $13.30 | 2.20 K | $5.39 M |
| 12/09/2025 | $13.63 | $13.62 (-0.07%) | $13.63 | $13.56 | 1.60 K | $5.50 M |
| 12/08/2025 | $13.57 | $13.69 (0.88%) | $13.69 | $13.57 | 6.34 K | $5.52 M |
| 12/05/2025 | $13.60 | $13.62 (0.15%) | $13.62 | $13.60 | 214 | $5.36 M |
| 12/04/2025 | $13.70 | $13.60 (-0.73%) | $13.70 | $13.50 | 1.03 K | $4.70 M |
| 12/03/2025 | $13.67 | $13.60 (-0.51%) | $13.68 | $13.60 | 3.52 K | $4.70 M |
| 12/02/2025 | $13.80 | $13.78 (-0.14%) | $13.80 | $13.77 | 436 | $4.76 M |
| 12/01/2025 | $13.77 | $13.82 (0.36%) | $13.82 | $13.77 | 1.30 K | $4.77 M |
| 11/28/2025 | $13.74 | $13.71 (-0.22%) | $13.76 | $13.71 | 1.60 K | $4.73 M |
| 11/26/2025 | $13.75 | $13.69 (-0.44%) | $13.75 | $13.59 | 20.80 K | $4.73 M |
| 11/25/2025 | $14.02 | $13.77 (-1.78%) | $14.02 | $13.75 | 3.30 K | $4.75 M |
| 11/24/2025 | $14.27 | $14.13 (-0.98%) | $14.28 | $14.08 | 3.80 K | $4.88 M |
| 11/21/2025 | $14.68 | $14.36 (-2.18%) | $14.68 | $14.25 | 6.70 K | $4.96 M |
| 11/20/2025 | $14.25 | $14.78 (3.72%) | $14.78 | $14.25 | 11.40 K | $5.10 M |
| 11/19/2025 | $14.48 | $14.52 (0.28%) | $14.58 | $14.48 | 3.50 K | $5.01 M |
| 11/18/2025 | $14.78 | $14.46 (-2.17%) | $14.78 | $14.45 | 5.50 K | $4.99 M |
| 11/17/2025 | $14.22 | $14.51 (2.04%) | $14.57 | $14.19 | 11.01 K | $5.01 M |
| 11/14/2025 | $14.47 | $14.19 (-1.94%) | $14.47 | $14.14 | 3.90 K | $4.90 M |
| 11/13/2025 | $13.93 | $14.18 (1.79%) | $14.23 | $13.93 | 8.70 K | $4.90 M |
| 11/12/2025 | $13.76 | $13.86 (0.73%) | $13.86 | $13.75 | 1.22 K | $4.78 M |
| 11/11/2025 | $13.89 | $13.86 (-0.22%) | $13.91 | $13.85 | 3.20 K | $4.78 M |
| 11/10/2025 | $13.98 | $13.90 (-0.57%) | $13.98 | $13.83 | 8.80 K | $4.80 M |
| 11/07/2025 | $14.22 | $14.05 (-1.2%) | $14.28 | $14.05 | 9.90 K | $4.85 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.
