5 DAY PERFORMANCE
-1.66%
1 MONTH PERFORMANCE
-14.10%
3 MONTH PERFORMANCE
-25.00%
6 MONTH PERFORMANCE
-16.62%
YEAR-TO-DATE PERFORMANCE
-27.33%
1 YEAR PERFORMANCE
-17.15%
ProShares UltraShort Bloomberg Crude Oil -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $14.06 | $14.28 (1.53%) | $14.50 | $14.02 | 1.81 M | $133.51 M |
| 02/26/2026 | $15.22 | $14.76 (-3.02%) | $15.28 | $14.29 | 3.93 M | $137.38 M |
| 02/25/2026 | $14.56 | $14.70 (0.96%) | $14.84 | $14.55 | 1.64 M | $136.82 M |
| 02/24/2026 | $14.30 | $14.38 (0.56%) | $14.68 | $14.29 | 2.15 M | $133.84 M |
| 02/23/2026 | $14.27 | $14.42 (1.05%) | $14.57 | $14.15 | 1.32 M | $134.21 M |
| 02/20/2026 | $14.58 | $14.49 (-0.62%) | $14.69 | $14.38 | 2.09 M | $127.61 M |
| 02/19/2026 | $14.65 | $14.39 (-1.77%) | $14.88 | $14.38 | 3.60 M | $113.05 M |
| 02/18/2026 | $15.49 | $14.97 (-3.36%) | $15.49 | $14.91 | 3.27 M | $117.60 M |
| 02/17/2026 | $16.11 | $16.32 (1.3%) | $16.52 | $16.04 | 1.25 M | $128.21 M |
| 02/13/2026 | $16.12 | $16.17 (0.31%) | $16.32 | $15.96 | 1.20 M | $130.29 M |
| 02/12/2026 | $15.46 | $16.04 (3.75%) | $16.28 | $15.43 | 1.56 M | $129.24 M |
| 02/11/2026 | $14.88 | $15.14 (1.75%) | $15.34 | $14.83 | 2.44 M | $121.23 M |
| 02/10/2026 | $15.36 | $15.43 (0.46%) | $15.68 | $15.30 | 1.52 M | $123.55 M |
| 02/09/2026 | $15.93 | $15.43 (-3.14%) | $15.95 | $15.26 | 1.66 M | $121.19 M |
| 02/06/2026 | $16.22 | $15.87 (-2.16%) | $16.23 | $15.57 | 1.50 M | $116.76 M |
| 02/05/2026 | $16.02 | $16.05 (0.19%) | $16.36 | $15.90 | 1.78 M | $118.08 M |
| 02/04/2026 | $16.20 | $15.70 (-3.09%) | $16.32 | $15.19 | 4.47 M | $114.71 M |
| 02/03/2026 | $16.60 | $15.91 (-4.16%) | $16.67 | $15.87 | 2.86 M | $116.24 M |
| 02/02/2026 | $16.73 | $16.83 (0.6%) | $17.14 | $16.70 | 2.75 M | $117.09 M |
| 01/30/2026 | $15.34 | $15.36 (0.13%) | $15.91 | $15.19 | 2.05 M | $133.21 M |
| 01/29/2026 | $15.10 | $15.45 (2.32%) | $15.81 | $15.00 | 3.47 M | $134.00 M |
| 01/28/2026 | $16.43 | $16.30 (-0.79%) | $16.58 | $16.24 | 1.06 M | $141.37 M |
| 01/27/2026 | $17.21 | $16.59 (-3.6%) | $17.32 | $16.58 | 1.82 M | $143.88 M |
| 01/26/2026 | $17.43 | $17.34 (-0.52%) | $17.57 | $17.27 | 1.29 M | $150.39 M |
| 01/23/2026 | $17.29 | $17.28 (-0.06%) | $17.43 | $17.14 | 2.03 M | $149.87 M |
| 01/22/2026 | $17.86 | $18.11 (1.4%) | $18.33 | $17.86 | 1.20 M | $156.53 M |
| 01/21/2026 | $17.71 | $17.49 (-1.24%) | $17.78 | $17.47 | 1.30 M | $151.17 M |
| 01/20/2026 | $17.87 | $18.13 (1.45%) | $18.18 | $17.72 | 1.24 M | $156.70 M |
| 01/16/2026 | $17.94 | $18.24 (1.67%) | $18.26 | $17.91 | 911.55 K | $157.65 M |
| 01/15/2026 | $18.26 | $18.49 (1.26%) | $18.52 | $18.21 | 1.63 M | $159.14 M |
| 01/14/2026 | $17.30 | $17.82 (3.01%) | $18.30 | $16.91 | 3.63 M | $153.38 M |
| 01/13/2026 | $17.92 | $17.62 (-1.67%) | $17.94 | $17.48 | 2.46 M | $151.65 M |
| 01/12/2026 | $18.70 | $18.36 (-1.82%) | $18.88 | $18.19 | 1.29 M | $158.02 M |
| 01/09/2026 | $18.66 | $18.72 (0.32%) | $18.74 | $18.18 | 1.92 M | $161.12 M |
| 01/08/2026 | $19.80 | $18.79 (-5.1%) | $19.94 | $18.76 | 2.82 M | $161.05 M |
| 01/07/2026 | $20.03 | $20.26 (1.15%) | $20.46 | $20.01 | 1.51 M | $173.64 M |
| 01/06/2026 | $18.99 | $19.96 (5.11%) | $20.00 | $18.96 | 3.37 M | $171.07 M |
| 01/05/2026 | $19.42 | $19.10 (-1.65%) | $19.64 | $19.08 | 2.71 M | $163.70 M |
| 01/02/2026 | $19.96 | $19.66 (-1.5%) | $20.10 | $19.60 | 1.78 M | $168.50 M |
| 12/31/2025 | $19.07 | $19.61 (2.83%) | $19.74 | $19.06 | 1.46 M | $167.36 M |
| 12/30/2025 | $19.04 | $19.29 (1.31%) | $19.32 | $19.00 | 1.04 M | $164.63 M |
| 12/29/2025 | $19.24 | $19.38 (0.73%) | $19.38 | $19.10 | 1.45 M | $165.40 M |
| 12/26/2025 | $19.38 | $19.90 (2.68%) | $20.06 | $19.35 | 1.49 M | $169.84 M |
| 12/24/2025 | $19.00 | $19.09 (0.47%) | $19.23 | $18.97 | 609.72 K | $162.24 M |
| 12/23/2025 | $19.33 | $19.08 (-1.29%) | $19.41 | $19.05 | 1.32 M | $162.15 M |
| 12/22/2025 | $19.37 | $19.29 (-0.41%) | $19.52 | $19.25 | 981.64 K | $163.94 M |
| 12/19/2025 | $20.30 | $20.16 (-0.69%) | $20.42 | $20.08 | 675.10 K | $171.33 M |
| 12/18/2025 | $20.24 | $20.52 (1.38%) | $20.58 | $20.18 | 504.88 K | $173.65 M |
| 12/17/2025 | $20.44 | $20.12 (-1.57%) | $20.66 | $20.08 | 1.56 M | $170.26 M |
| 12/16/2025 | $20.63 | $21.00 (1.79%) | $21.04 | $20.63 | 843.80 K | $177.71 M |
| 12/15/2025 | $19.90 | $20.06 (0.8%) | $20.28 | $19.86 | 655.07 K | $169.75 M |
| 12/12/2025 | $19.68 | $19.73 (0.25%) | $19.89 | $19.59 | 704.47 K | $166.96 M |
| 12/11/2025 | $19.76 | $19.41 (-1.77%) | $19.88 | $19.41 | 1.29 M | $163.55 M |
| 12/10/2025 | $19.39 | $18.84 (-2.84%) | $19.52 | $18.78 | 2.04 M | $158.75 M |
| 12/09/2025 | $18.97 | $19.13 (0.84%) | $19.25 | $18.95 | 646.60 K | $161.19 M |
| 12/08/2025 | $18.84 | $18.95 (0.58%) | $19.03 | $18.69 | 1.27 M | $159.67 M |
| 12/05/2025 | $18.62 | $18.30 (-1.72%) | $18.63 | $18.18 | 1.53 M | $154.20 M |
| 12/04/2025 | $18.84 | $18.61 (-1.22%) | $18.97 | $18.36 | 1.76 M | $156.14 M |
| 12/03/2025 | $18.77 | $18.87 (0.53%) | $18.99 | $18.52 | 1.67 M | $158.32 M |
| 12/02/2025 | $18.84 | $19.07 (1.22%) | $19.19 | $18.62 | 1.26 M | $160.00 M |
| 12/01/2025 | $18.85 | $18.59 (-1.38%) | $18.85 | $18.51 | 893.74 K | $155.97 M |
| 11/28/2025 | $18.84 | $18.64 (-1.06%) | $18.84 | $18.48 | 1.10 M | $156.39 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.
