5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
+3.30%
3 MONTH PERFORMANCE
+2.56%
6 MONTH PERFORMANCE
+4.05%
YEAR-TO-DATE PERFORMANCE
+7.04%
1 YEAR PERFORMANCE
-2.78%
ProShares Short Financials -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $32.69 | $32.85 (0.49%) | $33.08 | $32.69 | 60.40 K | $9.68 M |
| 02/26/2026 | $32.45 | $32.19 (-0.8%) | $32.45 | $32.12 | 46.60 K | $9.45 M |
| 02/25/2026 | $33.04 | $32.59 (-1.36%) | $33.04 | $32.58 | 33.10 K | $9.57 M |
| 02/24/2026 | $33.52 | $33.16 (-1.07%) | $33.60 | $33.07 | 31.40 K | $9.74 M |
| 02/23/2026 | $32.33 | $33.32 (3.06%) | $33.35 | $32.33 | 46.60 K | $9.79 M |
| 02/20/2026 | $32.54 | $32.24 (-0.92%) | $32.64 | $32.23 | 9.02 K | $9.47 M |
| 02/19/2026 | $32.37 | $32.43 (0.19%) | $32.63 | $32.34 | 23.40 K | $9.52 M |
| 02/18/2026 | $32.16 | $32.11 (-0.16%) | $32.20 | $32.04 | 15.90 K | $9.43 M |
| 02/17/2026 | $32.42 | $32.40 (-0.06%) | $32.52 | $32.30 | 13.62 K | $9.51 M |
| 02/13/2026 | $32.89 | $32.70 (-0.58%) | $32.90 | $32.60 | 4.55 K | $9.60 M |
| 02/12/2026 | $31.98 | $32.67 (2.16%) | $32.74 | $31.89 | 15.95 K | $9.60 M |
| 02/11/2026 | $31.36 | $32.03 (2.14%) | $32.03 | $31.36 | 17.40 K | $9.41 M |
| 02/10/2026 | $31.36 | $31.54 (0.57%) | $31.76 | $31.16 | 12.10 K | $9.26 M |
| 02/09/2026 | $31.12 | $31.30 (0.58%) | $31.32 | $31.09 | 14.30 K | $9.19 M |
| 02/06/2026 | $31.38 | $31.07 (-0.99%) | $31.38 | $31.07 | 22.40 K | $9.13 M |
| 02/05/2026 | $31.45 | $31.68 (0.73%) | $31.73 | $31.45 | 10.95 K | $9.30 M |
| 02/04/2026 | $31.47 | $31.29 (-0.57%) | $31.51 | $31.19 | 4.60 K | $9.19 M |
| 02/03/2026 | $31.25 | $31.53 (0.9%) | $31.71 | $31.25 | 6.14 K | $9.26 M |
| 02/02/2026 | $31.60 | $31.26 (-1.08%) | $31.60 | $31.23 | 15.20 K | $9.18 M |
| 01/30/2026 | $31.46 | $31.57 (0.35%) | $31.80 | $31.46 | 2.60 K | $9.27 M |
| 01/29/2026 | $31.72 | $31.50 (-0.69%) | $31.75 | $31.50 | 6.60 K | $9.25 M |
| 01/28/2026 | $31.83 | $31.83 (0%) | $31.90 | $31.80 | 7.20 K | $9.35 M |
| 01/27/2026 | $31.70 | $31.80 (0.32%) | $31.90 | $31.70 | 3.20 K | $9.34 M |
| 01/26/2026 | $31.76 | $31.57 (-0.6%) | $31.76 | $31.51 | 18.00 K | $9.27 M |
| 01/23/2026 | $31.58 | $31.76 (0.57%) | $31.83 | $31.58 | 6.02 K | $9.33 M |
| 01/22/2026 | $31.22 | $31.34 (0.38%) | $31.34 | $31.22 | 5.34 K | $9.20 M |
| 01/21/2026 | $31.64 | $31.52 (-0.38%) | $31.64 | $31.36 | 1.40 K | $9.26 M |
| 01/20/2026 | $31.41 | $31.64 (0.73%) | $31.71 | $31.37 | 6.60 K | $9.29 M |
| 01/16/2026 | $30.97 | $30.95 (-0.06%) | $31.00 | $30.79 | 4.40 K | $9.09 M |
| 01/15/2026 | $31.03 | $30.99 (-0.13%) | $31.03 | $30.81 | 9.44 K | $9.10 M |
| 01/14/2026 | $31.17 | $31.09 (-0.26%) | $31.35 | $31.09 | 29.40 K | $9.13 M |
| 01/13/2026 | $30.92 | $31.04 (0.39%) | $31.04 | $30.92 | 4.20 K | $9.11 M |
| 01/12/2026 | $30.67 | $30.45 (-0.72%) | $30.67 | $30.43 | 7.60 K | $8.94 M |
| 01/09/2026 | $30.10 | $30.20 (0.33%) | $30.20 | $30.10 | 1.13 K | $8.87 M |
| 01/08/2026 | $30.33 | $30.10 (-0.76%) | $30.33 | $29.95 | 3.61 K | $8.84 M |
| 01/07/2026 | $29.96 | $30.26 (1%) | $30.26 | $29.93 | 5.20 K | $10.40 M |
| 01/06/2026 | $29.90 | $29.83 (-0.23%) | $29.90 | $29.79 | 11.70 K | $10.25 M |
| 01/05/2026 | $30.45 | $30.01 (-1.44%) | $30.45 | $29.77 | 24.73 K | $10.31 M |
| 01/02/2026 | $30.65 | $30.67 (0.07%) | $30.90 | $30.65 | 4.15 K | $10.54 M |
| 12/31/2025 | $30.55 | $30.69 (0.46%) | $30.69 | $30.55 | 25.30 K | $9.78 M |
| 12/30/2025 | $30.43 | $30.47 (0.13%) | $30.48 | $30.43 | 11.20 K | $9.71 M |
| 12/29/2025 | $30.32 | $30.39 (0.23%) | $30.42 | $30.32 | 2.00 K | $9.69 M |
| 12/26/2025 | $30.16 | $30.23 (0.23%) | $30.28 | $30.12 | 34.10 K | $9.63 M |
| 12/24/2025 | $30.20 | $30.15 (-0.17%) | $30.21 | $30.15 | 5.14 K | $9.61 M |
| 12/23/2025 | $30.62 | $30.63 (0.03%) | $30.68 | $30.60 | 3.10 K | $9.76 M |
| 12/22/2025 | $30.84 | $30.69 (-0.49%) | $30.85 | $30.64 | 9.00 K | $9.78 M |
| 12/19/2025 | $31.06 | $31.06 (0%) | $31.07 | $30.98 | 2.04 K | $9.90 M |
| 12/18/2025 | $31.01 | $31.22 (0.68%) | $31.27 | $30.99 | 8.14 K | $9.95 M |
| 12/17/2025 | $31.04 | $31.18 (0.45%) | $31.18 | $31.04 | 1.80 K | $9.94 M |
| 12/16/2025 | $30.99 | $31.14 (0.48%) | $31.22 | $30.99 | 8.13 K | $9.92 M |
| 12/15/2025 | $30.92 | $30.93 (0.03%) | $31.02 | $30.91 | 1.93 K | $9.86 M |
| 12/12/2025 | $30.83 | $30.98 (0.49%) | $31.06 | $30.82 | 13.52 K | $9.87 M |
| 12/11/2025 | $31.41 | $30.99 (-1.34%) | $31.41 | $30.98 | 8.54 K | $9.87 M |
| 12/10/2025 | $31.86 | $31.57 (-0.91%) | $31.92 | $31.52 | 6.20 K | $10.06 M |
| 12/09/2025 | $31.65 | $31.93 (0.88%) | $31.93 | $31.65 | 33.60 K | $10.17 M |
| 12/08/2025 | $31.75 | $31.84 (0.28%) | $31.89 | $31.75 | 3.10 K | $10.15 M |
| 12/05/2025 | $31.62 | $31.69 (0.22%) | $31.69 | $31.58 | 3.80 K | $10.10 M |
| 12/04/2025 | $31.58 | $31.70 (0.38%) | $31.75 | $31.56 | 2.94 K | $10.10 M |
| 12/03/2025 | $31.93 | $31.74 (-0.6%) | $31.97 | $31.72 | 4.54 K | $10.12 M |
| 12/02/2025 | $32.21 | $32.14 (-0.22%) | $32.24 | $32.04 | 2.40 K | $10.24 M |
| 12/01/2025 | $31.97 | $32.14 (0.53%) | $32.14 | $31.85 | 15.00 K | $10.24 M |
| 11/28/2025 | $31.94 | $31.87 (-0.22%) | $31.94 | $31.75 | 10.00 K | $10.16 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.
