5 DAY PERFORMANCE
-1.01%
1 MONTH PERFORMANCE
-3.66%
3 MONTH PERFORMANCE
-14.44%
6 MONTH PERFORMANCE
-19.19%
YEAR-TO-DATE PERFORMANCE
-13.62%
1 YEAR PERFORMANCE
-34.27%
ProShares UltraShort SmallCap600 -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $10.87 | $10.82 (-0.46%) | $10.87 | $10.77 | 2.20 K | $1.42 M |
| 02/26/2026 | $10.47 | $10.47 (0%) | $10.66 | $10.47 | 1.40 K | $1.37 M |
| 02/25/2026 | $10.77 | $10.59 (-1.67%) | $10.77 | $10.59 | 4.20 K | $1.39 M |
| 02/24/2026 | $10.95 | $10.66 (-2.65%) | $10.95 | $10.63 | 1.34 K | $1.40 M |
| 02/23/2026 | $10.91 | $10.89 (-0.18%) | $10.99 | $10.85 | 5.54 K | $1.43 M |
| 02/20/2026 | $10.59 | $10.48 (-1.04%) | $10.64 | $10.48 | 2.22 K | $1.40 M |
| 02/19/2026 | $10.60 | $10.57 (-0.28%) | $10.72 | $10.56 | 4.00 K | $1.41 M |
| 02/18/2026 | $10.33 | $10.51 (1.74%) | $10.56 | $10.33 | 2.43 K | $1.38 M |
| 02/17/2026 | $10.69 | $10.58 (-1.03%) | $10.69 | $10.53 | 4.50 K | $1.39 M |
| 02/13/2026 | $10.55 | $10.54 (-0.09%) | $10.55 | $10.47 | 2.40 K | $1.39 M |
| 02/12/2026 | $10.75 | $10.79 (0.37%) | $10.81 | $10.71 | 4.60 K | $1.42 M |
| 02/11/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 632 | $1.37 M |
| 02/10/2026 | $10.29 | $10.35 (0.58%) | $10.35 | $10.29 | 632 | $1.37 M |
| 02/09/2026 | $10.43 | $10.35 (-0.77%) | $10.43 | $10.30 | 931 | $1.39 M |
| 02/06/2026 | $10.47 | $10.33 (-1.34%) | $10.47 | $10.33 | 1.13 K | $1.39 M |
| 02/05/2026 | $10.80 | $10.95 (1.39%) | $10.95 | $10.80 | 509 | $1.47 M |
| 02/04/2026 | $10.72 | $10.78 (0.56%) | $10.78 | $10.72 | 900 | $1.39 M |
| 02/03/2026 | $10.91 | $10.98 (0.64%) | $11.13 | $10.82 | 1.10 K | $1.41 M |
| 02/02/2026 | $11.22 | $10.96 (-2.32%) | $11.22 | $10.87 | 919 | $1.41 M |
| 01/30/2026 | $11.29 | $11.18 (-0.97%) | $11.30 | $11.18 | 900 | $1.54 M |
| 01/29/2026 | $11.00 | $11.05 (0.45%) | $11.29 | $11.00 | 5.20 K | $1.53 M |
| 01/28/2026 | $11.02 | $11.19 (1.54%) | $11.19 | $11.02 | 434 | $1.56 M |
| 01/27/2026 | $11.09 | $11.09 (0%) | $11.09 | $11.09 | 5.44 K | $1.55 M |
| 01/26/2026 | $10.95 | $11.01 (0.55%) | $11.01 | $10.95 | 5.44 K | $1.54 M |
| 01/23/2026 | $10.85 | $10.99 (1.29%) | $11.00 | $10.85 | 800 | $1.55 M |
| 01/22/2026 | $10.46 | $10.57 (1.05%) | $10.57 | $10.37 | 5.13 K | $1.49 M |
| 01/21/2026 | $10.97 | $10.67 (-2.73%) | $10.97 | $10.67 | 1.95 K | $1.47 M |
| 01/20/2026 | $11.19 | $11.25 (0.54%) | $11.25 | $11.13 | 1.24 K | $1.55 M |
| 01/16/2026 | $10.90 | $10.93 (0.28%) | $10.93 | $10.90 | 500 | $1.55 M |
| 01/15/2026 | $11.57 | $10.84 (-6.31%) | $11.57 | $10.81 | 2.10 K | $1.49 M |
| 01/14/2026 | $11.25 | $11.17 (-0.71%) | $11.26 | $11.17 | 1.05 K | $1.53 M |
| 01/13/2026 | $11.30 | $11.32 (0.18%) | $11.35 | $11.30 | 1.70 K | $1.55 M |
| 01/12/2026 | $11.41 | $11.26 (-1.31%) | $11.41 | $11.23 | 2.02 K | $1.54 M |
| 01/09/2026 | $11.36 | $11.32 (-0.35%) | $11.36 | $11.32 | 1.50 K | $1.55 M |
| 01/08/2026 | $11.68 | $11.49 (-1.63%) | $11.68 | $11.46 | 4.30 K | $1.58 M |
| 01/07/2026 | $11.72 | $11.81 (0.77%) | $11.81 | $11.72 | 400 | $1.55 M |
| 01/06/2026 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 640 | $1.54 M |
| 01/05/2026 | $12.06 | $11.98 (-0.66%) | $12.06 | $11.98 | 500 | $1.57 M |
| 01/02/2026 | $12.44 | $12.28 (-1.29%) | $12.44 | $12.28 | 1.00 K | $1.73 M |
| 12/31/2025 | $12.32 | $12.48 (1.3%) | $12.48 | $12.31 | 900 | $1.76 M |
| 12/30/2025 | $12.14 | $12.19 (0.41%) | $12.19 | $12.14 | 400 | $1.72 M |
| 12/29/2025 | $12.09 | $12.05 (-0.33%) | $12.11 | $12.05 | 447 | $1.70 M |
| 12/26/2025 | $11.94 | $11.95 (0.08%) | $11.97 | $11.94 | 1.10 K | $1.69 M |
| 12/24/2025 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 100 | $1.68 M |
| 12/23/2025 | $12.16 | $12.16 (0%) | $12.16 | $12.10 | 600 | $1.71 M |
| 12/22/2025 | $12.06 | $12.06 (0%) | $12.06 | $12.06 | 116 | $1.70 M |
| 12/19/2025 | $12.23 | $12.23 (0%) | $12.23 | $12.23 | 100 | $1.72 M |
| 12/18/2025 | $12.17 | $12.27 (0.82%) | $12.27 | $12.10 | 1.80 K | $1.73 M |
| 12/17/2025 | $12.21 | $12.32 (0.9%) | $12.32 | $12.21 | 927 | $1.74 M |
| 12/16/2025 | $12.20 | $12.20 (0%) | $12.30 | $12.17 | 1.00 K | $1.72 M |
| 12/15/2025 | $11.99 | $12.03 (0.33%) | $12.06 | $11.99 | 1.51 K | $1.70 M |
| 12/12/2025 | $11.97 | $11.98 (0.08%) | $12.02 | $11.92 | 4.64 K | $1.69 M |
| 12/11/2025 | $11.73 | $11.72 (-0.09%) | $11.73 | $11.68 | 1.72 K | $1.65 M |
| 12/10/2025 | $12.30 | $11.99 (-2.52%) | $12.30 | $11.96 | 700 | $1.69 M |
| 12/09/2025 | $12.48 | $12.48 (0%) | $12.48 | $12.48 | 200 | $1.76 M |
| 12/08/2025 | $12.41 | $12.57 (1.29%) | $12.57 | $12.41 | 726 | $1.77 M |
| 12/05/2025 | $12.49 | $12.49 (0%) | $12.49 | $12.49 | 200 | $1.69 M |
| 12/04/2025 | $12.35 | $12.45 (0.81%) | $12.45 | $12.33 | 400 | $1.69 M |
| 12/03/2025 | $12.61 | $12.39 (-1.74%) | $12.61 | $12.39 | 943 | $1.68 M |
| 12/02/2025 | $12.76 | $12.75 (-0.08%) | $12.76 | $12.74 | 700 | $1.73 M |
| 12/01/2025 | $12.78 | $12.75 (-0.23%) | $12.78 | $12.64 | 1.00 K | $1.73 M |
| 11/28/2025 | $12.47 | $12.60 (1.04%) | $12.63 | $12.47 | 1.10 K | $1.71 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.
