5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
-6.27%
3 MONTH PERFORMANCE
-20.05%
6 MONTH PERFORMANCE
-24.34%
YEAR-TO-DATE PERFORMANCE
-19.40%
1 YEAR PERFORMANCE
-45.66%
ProShares UltraPro Short MidCap400 -3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $9.88 | $9.83 (-0.51%) | $10.05 | $9.83 | 28.40 K | $2.24 M |
| 02/26/2026 | $9.74 | $9.57 (-1.75%) | $9.82 | $9.57 | 23.51 K | $2.18 M |
| 02/25/2026 | $9.63 | $9.67 (0.42%) | $9.74 | $9.62 | 3.06 K | $2.20 M |
| 02/24/2026 | $10.07 | $9.79 (-2.78%) | $10.07 | $9.75 | 2.40 K | $2.23 M |
| 02/23/2026 | $9.97 | $10.05 (0.8%) | $10.21 | $9.97 | 11.38 K | $2.29 M |
| 02/20/2026 | $9.68 | $9.55 (-1.34%) | $9.89 | $9.37 | 8.75 K | $2.21 M |
| 02/19/2026 | $9.93 | $9.72 (-2.11%) | $9.93 | $9.72 | 6.84 K | $2.21 M |
| 02/18/2026 | $9.82 | $9.69 (-1.32%) | $9.82 | $9.53 | 9.50 K | $2.20 M |
| 02/17/2026 | $9.92 | $9.85 (-0.71%) | $10.18 | $9.81 | 25.10 K | $2.23 M |
| 02/13/2026 | $10.24 | $9.91 (-3.22%) | $10.24 | $9.77 | 8.63 K | $2.26 M |
| 02/12/2026 | $10.09 | $10.17 (0.79%) | $10.31 | $10.03 | 15.30 K | $2.32 M |
| 02/11/2026 | $9.57 | $9.76 (1.99%) | $9.79 | $9.57 | 5.40 K | $2.22 M |
| 02/10/2026 | $9.65 | $9.66 (0.1%) | $9.66 | $9.63 | 4.24 K | $2.20 M |
| 02/09/2026 | $9.69 | $9.63 (-0.62%) | $9.74 | $9.58 | 6.92 K | $2.20 M |
| 02/06/2026 | $10.28 | $9.68 (-5.84%) | $10.28 | $9.64 | 61.02 K | $2.20 M |
| 02/05/2026 | $10.59 | $10.67 (0.76%) | $10.76 | $10.47 | 18.54 K | $2.43 M |
| 02/04/2026 | $10.42 | $10.50 (0.77%) | $10.89 | $10.42 | 6.33 K | $2.39 M |
| 02/03/2026 | $10.75 | $10.74 (-0.09%) | $11.06 | $10.57 | 7.61 K | $2.25 M |
| 02/02/2026 | $11.17 | $10.79 (-3.4%) | $11.17 | $10.68 | 26.00 K | $2.26 M |
| 01/30/2026 | $11.07 | $11.07 (0%) | $11.22 | $10.73 | 34.80 K | $2.35 M |
| 01/29/2026 | $10.76 | $10.73 (-0.28%) | $11.08 | $10.73 | 21.60 K | $2.28 M |
| 01/28/2026 | $10.62 | $10.68 (0.56%) | $10.75 | $10.61 | 8.20 K | $2.27 M |
| 01/27/2026 | $10.55 | $10.61 (0.57%) | $10.71 | $10.55 | 11.90 K | $2.33 M |
| 01/26/2026 | $10.57 | $10.62 (0.47%) | $10.66 | $10.57 | 5.51 K | $2.33 M |
| 01/23/2026 | $10.43 | $10.59 (1.53%) | $10.67 | $10.43 | 4.50 K | $2.36 M |
| 01/22/2026 | $10.01 | $10.26 (2.5%) | $10.31 | $10.01 | 5.70 K | $2.28 M |
| 01/21/2026 | $10.54 | $10.26 (-2.66%) | $10.59 | $10.11 | 41.30 K | $2.22 M |
| 01/20/2026 | $10.67 | $10.86 (1.78%) | $10.91 | $10.54 | 21.11 K | $2.36 M |
| 01/16/2026 | $10.39 | $10.43 (0.38%) | $10.43 | $10.35 | 5.10 K | $2.36 M |
| 01/15/2026 | $10.40 | $10.32 (-0.77%) | $10.44 | $10.21 | 14.82 K | $2.33 M |
| 01/14/2026 | $10.82 | $10.70 (-1.11%) | $10.85 | $10.61 | 11.10 K | $2.42 M |
| 01/13/2026 | $10.61 | $10.72 (1.04%) | $10.86 | $10.61 | 11.31 K | $2.45 M |
| 01/12/2026 | $11.03 | $10.78 (-2.27%) | $11.06 | $10.76 | 17.32 K | $2.37 M |
| 01/09/2026 | $10.80 | $10.84 (0.37%) | $11.07 | $10.79 | 7.10 K | $2.37 M |
| 01/08/2026 | $11.34 | $11.10 (-2.12%) | $11.34 | $11.05 | 11.20 K | $2.41 M |
| 01/07/2026 | $11.10 | $11.23 (1.17%) | $11.29 | $11.10 | 10.80 K | $2.38 M |
| 01/06/2026 | $11.61 | $10.98 (-5.43%) | $11.61 | $10.97 | 11.00 K | $2.33 M |
| 01/05/2026 | $11.82 | $11.48 (-2.88%) | $11.82 | $11.37 | 12.00 K | $2.41 M |
| 01/02/2026 | $12.38 | $11.96 (-3.39%) | $12.38 | $11.91 | 7.34 K | $2.35 M |
| 12/31/2025 | $12.10 | $12.42 (2.64%) | $12.43 | $12.10 | 18.21 K | $2.44 M |
| 12/30/2025 | $11.97 | $12.04 (0.58%) | $12.04 | $11.97 | 6.10 K | $2.37 M |
| 12/29/2025 | $11.78 | $11.93 (1.27%) | $11.96 | $11.78 | 5.41 K | $2.35 M |
| 12/26/2025 | $11.75 | $11.71 (-0.34%) | $11.79 | $11.71 | 3.00 K | $2.30 M |
| 12/24/2025 | $11.79 | $11.68 (-0.93%) | $11.79 | $11.67 | 1.60 K | $2.30 M |
| 12/23/2025 | $11.88 | $11.88 (0%) | $11.90 | $11.87 | 3.41 K | $2.34 M |
| 12/22/2025 | $11.80 | $11.78 (-0.17%) | $11.84 | $11.68 | 12.10 K | $2.32 M |
| 12/19/2025 | $12.17 | $12.08 (-0.74%) | $12.20 | $12.07 | 12.80 K | $2.38 M |
| 12/18/2025 | $12.28 | $12.38 (0.81%) | $12.40 | $12.10 | 3.90 K | $2.44 M |
| 12/17/2025 | $12.40 | $12.52 (0.97%) | $12.59 | $12.36 | 5.00 K | $2.46 M |
| 12/16/2025 | $12.16 | $12.35 (1.56%) | $12.51 | $12.15 | 6.55 K | $2.43 M |
| 12/15/2025 | $11.87 | $12.16 (2.44%) | $12.22 | $11.87 | 13.32 K | $2.39 M |
| 12/12/2025 | $11.73 | $12.07 (2.9%) | $12.08 | $11.73 | 8.30 K | $2.38 M |
| 12/11/2025 | $11.80 | $11.63 (-1.44%) | $11.80 | $11.55 | 4.31 K | $2.29 M |
| 12/10/2025 | $12.59 | $11.94 (-5.16%) | $12.59 | $11.86 | 8.82 K | $2.24 M |
| 12/09/2025 | $12.39 | $12.65 (2.1%) | $12.65 | $12.39 | 3.85 K | $2.37 M |
| 12/08/2025 | $12.43 | $12.63 (1.61%) | $12.63 | $12.43 | 4.74 K | $2.37 M |
| 12/05/2025 | $12.29 | $12.42 (1.06%) | $12.42 | $12.29 | 3.63 K | $2.36 M |
| 12/04/2025 | $12.43 | $12.44 (0.08%) | $12.48 | $12.31 | 3.30 K | $2.36 M |
| 12/03/2025 | $12.90 | $12.61 (-2.25%) | $12.90 | $12.61 | 1.37 K | $2.39 M |
| 12/02/2025 | $12.69 | $12.84 (1.18%) | $12.84 | $12.69 | 2.30 K | $2.43 M |
| 12/01/2025 | $12.86 | $12.75 (-0.86%) | $12.86 | $12.44 | 7.20 K | $2.42 M |
| 11/28/2025 | $12.66 | $12.52 (-1.11%) | $12.67 | $12.48 | 11.00 K | $2.37 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.
