5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
-1.48%
6 MONTH PERFORMANCE
-2.43%
YEAR-TO-DATE PERFORMANCE
+0.07%
1 YEAR PERFORMANCE
-4.80%
ProShares Short High Yield -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $15.30 | $15.26 (-0.26%) | $15.30 | $15.26 | 122.99 K | $81.36 M |
| 02/05/2026 | $15.30 | $15.29 (-0.07%) | $15.32 | $15.29 | 128.23 K | $81.52 M |
| 02/04/2026 | $15.28 | $15.29 (0.07%) | $15.30 | $15.26 | 198.05 K | $81.52 M |
| 02/03/2026 | $15.25 | $15.26 (0.07%) | $15.29 | $15.25 | 109.95 K | $81.36 M |
| 02/02/2026 | $15.27 | $15.25 (-0.13%) | $15.29 | $15.24 | 121.30 K | $81.30 M |
| 01/30/2026 | $15.27 | $15.26 (-0.07%) | $15.28 | $15.25 | 344.00 K | $81.36 M |
| 01/29/2026 | $15.26 | $15.26 (0%) | $15.28 | $15.25 | 63.90 K | $81.36 M |
| 01/28/2026 | $15.23 | $15.26 (0.2%) | $15.27 | $15.23 | 128.61 K | $81.36 M |
| 01/27/2026 | $15.23 | $15.24 (0.07%) | $15.24 | $15.22 | 109.50 K | $81.25 M |
| 01/26/2026 | $15.25 | $15.23 (-0.13%) | $15.25 | $15.22 | 35.83 K | $81.20 M |
| 01/23/2026 | $15.24 | $15.23 (-0.07%) | $15.25 | $15.18 | 60.50 K | $81.20 M |
| 01/22/2026 | $15.20 | $15.21 (0.07%) | $15.22 | $15.20 | 107.00 K | $81.09 M |
| 01/21/2026 | $15.25 | $15.23 (-0.13%) | $15.25 | $15.22 | 52.26 K | $81.20 M |
| 01/20/2026 | $15.29 | $15.26 (-0.2%) | $15.29 | $15.25 | 359.40 K | $81.36 M |
| 01/16/2026 | $15.22 | $15.23 (0.07%) | $15.24 | $15.22 | 90.20 K | $81.20 M |
| 01/15/2026 | $15.20 | $15.23 (0.2%) | $15.23 | $15.20 | 129.00 K | $81.20 M |
| 01/14/2026 | $15.23 | $15.23 (0%) | $15.24 | $15.22 | 292.44 K | $81.20 M |
| 01/13/2026 | $15.21 | $15.22 (0.07%) | $15.23 | $15.21 | 92.80 K | $81.15 M |
| 01/12/2026 | $15.24 | $15.23 (-0.07%) | $15.24 | $15.21 | 153.70 K | $81.20 M |
| 01/09/2026 | $15.22 | $15.22 (0%) | $15.24 | $15.21 | 85.91 K | $81.15 M |
| 01/08/2026 | $15.25 | $15.23 (-0.13%) | $15.25 | $15.18 | 130.30 K | $81.20 M |
| 01/07/2026 | $15.23 | $15.24 (0.07%) | $15.24 | $15.22 | 78.90 K | $81.25 M |
| 01/06/2026 | $15.25 | $15.24 (-0.07%) | $15.25 | $15.22 | 78.30 K | $81.25 M |
| 01/05/2026 | $15.26 | $15.24 (-0.13%) | $15.26 | $15.22 | 121.41 K | $81.25 M |
| 01/02/2026 | $15.26 | $15.27 (0.07%) | $15.28 | $15.26 | 346.90 K | $81.41 M |
| 12/31/2025 | $15.25 | $15.26 (0.07%) | $15.26 | $15.24 | 127.63 K | $81.36 M |
| 12/30/2025 | $15.27 | $15.25 (-0.13%) | $15.27 | $15.24 | 81.20 K | $81.30 M |
| 12/29/2025 | $15.26 | $15.26 (0%) | $15.27 | $15.25 | 20.80 K | $81.36 M |
| 12/26/2025 | $15.25 | $15.26 (0.07%) | $15.27 | $15.24 | 206.10 K | $81.36 M |
| 12/24/2025 | $15.32 | $15.26 (-0.39%) | $15.32 | $15.24 | 46.30 K | $81.36 M |
| 12/23/2025 | $15.45 | $15.44 (-0.06%) | $15.47 | $15.43 | 15.24 K | $82.32 M |
| 12/22/2025 | $15.43 | $15.45 (0.13%) | $15.47 | $15.43 | 97.10 K | $82.37 M |
| 12/19/2025 | $15.44 | $15.45 (0.06%) | $15.46 | $15.44 | 115.15 K | $82.37 M |
| 12/18/2025 | $15.47 | $15.45 (-0.13%) | $15.47 | $15.43 | 170.92 K | $82.37 M |
| 12/17/2025 | $15.46 | $15.48 (0.13%) | $15.50 | $15.44 | 58.90 K | $82.53 M |
| 12/16/2025 | $15.46 | $15.47 (0.06%) | $15.48 | $15.45 | 162.31 K | $82.48 M |
| 12/15/2025 | $15.46 | $15.47 (0.06%) | $15.47 | $15.46 | 78.62 K | $82.48 M |
| 12/12/2025 | $15.45 | $15.47 (0.13%) | $15.48 | $15.45 | 93.71 K | $82.48 M |
| 12/11/2025 | $15.43 | $15.44 (0.06%) | $15.45 | $15.41 | 145.50 K | $82.32 M |
| 12/10/2025 | $15.47 | $15.43 (-0.26%) | $15.49 | $15.42 | 154.90 K | $82.26 M |
| 12/09/2025 | $15.46 | $15.49 (0.19%) | $15.49 | $15.45 | 105.81 K | $82.58 M |
| 12/08/2025 | $15.43 | $15.47 (0.26%) | $15.47 | $15.43 | 42.90 K | $82.48 M |
| 12/05/2025 | $15.41 | $15.43 (0.13%) | $15.44 | $15.41 | 157.30 K | $82.26 M |
| 12/04/2025 | $15.43 | $15.41 (-0.13%) | $15.44 | $15.41 | 176.60 K | $82.16 M |
| 12/03/2025 | $15.43 | $15.42 (-0.06%) | $15.43 | $15.40 | 137.22 K | $82.21 M |
| 12/02/2025 | $15.43 | $15.43 (0%) | $15.46 | $15.42 | 228.00 K | $82.26 M |
| 12/01/2025 | $15.48 | $15.45 (-0.19%) | $15.48 | $15.44 | 100.40 K | $82.37 M |
| 11/28/2025 | $15.40 | $15.43 (0.19%) | $15.43 | $15.40 | 98.20 K | $82.26 M |
| 11/26/2025 | $15.43 | $15.43 (0%) | $15.45 | $15.41 | 67.29 K | $82.26 M |
| 11/25/2025 | $15.49 | $15.43 (-0.39%) | $15.49 | $15.42 | 409.32 K | $82.26 M |
| 11/24/2025 | $15.50 | $15.49 (-0.06%) | $15.54 | $15.49 | 88.13 K | $82.58 M |
| 11/21/2025 | $15.57 | $15.53 (-0.26%) | $15.57 | $15.52 | 212.01 K | $82.80 M |
| 11/20/2025 | $15.51 | $15.57 (0.39%) | $15.57 | $15.49 | 139.04 K | $83.01 M |
| 11/19/2025 | $15.58 | $15.56 (-0.13%) | $15.58 | $15.53 | 257.93 K | $82.96 M |
| 11/18/2025 | $15.57 | $15.57 (0%) | $15.59 | $15.55 | 160.83 K | $83.01 M |
| 11/17/2025 | $15.51 | $15.55 (0.26%) | $15.58 | $15.51 | 167.87 K | $82.90 M |
| 11/14/2025 | $15.54 | $15.53 (-0.06%) | $15.56 | $15.50 | 263.35 K | $82.80 M |
| 11/13/2025 | $15.50 | $15.52 (0.13%) | $15.54 | $15.49 | 250.50 K | $82.74 M |
| 11/12/2025 | $15.45 | $15.45 (0%) | $15.47 | $15.43 | 157.12 K | $82.37 M |
| 11/11/2025 | $15.44 | $15.42 (-0.13%) | $15.44 | $15.42 | 92.00 K | $82.21 M |
| 11/10/2025 | $15.51 | $15.45 (-0.39%) | $15.51 | $15.42 | 267.60 K | $82.37 M |
| 11/07/2025 | $15.50 | $15.50 (0%) | $15.54 | $15.49 | 161.60 K | $82.64 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.
