5 DAY PERFORMANCE
-1.46%
1 MONTH PERFORMANCE
+4.67%
3 MONTH PERFORMANCE
-2.03%
6 MONTH PERFORMANCE
-16.52%
YEAR-TO-DATE PERFORMANCE
-0.80%
1 YEAR PERFORMANCE
-43.65%
ProShares UltraPro Short S&P 500 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $49.95 | $49.29 (-1.32%) | $50.26 | $49.16 | 6.04 M | $427.64 M |
| 02/26/2026 | $47.75 | $48.58 (1.74%) | $49.59 | $47.75 | 5.53 M | $421.48 M |
| 02/25/2026 | $48.39 | $47.76 (-1.3%) | $48.41 | $47.64 | 4.31 M | $414.36 M |
| 02/24/2026 | $50.19 | $48.96 (-2.45%) | $50.60 | $48.77 | 5.32 M | $424.77 M |
| 02/23/2026 | $48.91 | $50.05 (2.33%) | $50.49 | $48.45 | 6.13 M | $430.74 M |
| 02/20/2026 | $50.11 | $48.56 (-3.09%) | $50.21 | $48.44 | 10.63 M | $421.26 M |
| 02/19/2026 | $49.71 | $49.54 (-0.34%) | $50.20 | $49.21 | 4.31 M | $429.76 M |
| 02/18/2026 | $49.66 | $49.18 (-0.97%) | $49.92 | $48.54 | 5.82 M | $421.71 M |
| 02/17/2026 | $50.51 | $49.90 (-1.21%) | $51.46 | $49.45 | 7.88 M | $427.88 M |
| 02/13/2026 | $50.14 | $50.14 (0%) | $51.06 | $49.12 | 7.90 M | $421.62 M |
| 02/12/2026 | $47.45 | $50.15 (5.69%) | $50.34 | $47.23 | 7.80 M | $421.71 M |
| 02/11/2026 | $46.98 | $47.90 (1.96%) | $48.48 | $46.84 | 5.95 M | $402.79 M |
| 02/10/2026 | $47.29 | $47.88 (1.25%) | $47.95 | $46.96 | 4.93 M | $421.44 M |
| 02/09/2026 | $48.41 | $47.48 (-1.92%) | $48.63 | $47.07 | 5.98 M | $417.92 M |
| 02/06/2026 | $50.22 | $48.11 (-4.2%) | $50.34 | $47.77 | 13.23 M | $422.00 M |
| 02/05/2026 | $50.31 | $51.03 (1.43%) | $51.41 | $49.73 | 12.87 M | $447.61 M |
| 02/04/2026 | $48.29 | $49.14 (1.76%) | $50.09 | $48.06 | 11.26 M | $406.02 M |
| 02/03/2026 | $47.07 | $48.43 (2.89%) | $49.55 | $46.92 | 9.24 M | $400.15 M |
| 02/02/2026 | $48.43 | $47.19 (-2.56%) | $48.47 | $46.91 | 8.89 M | $408.83 M |
| 01/30/2026 | $47.96 | $47.93 (-0.06%) | $48.90 | $47.46 | 6.42 M | $419.11 M |
| 01/29/2026 | $46.97 | $47.45 (1.02%) | $49.31 | $46.84 | 7.04 M | $414.91 M |
| 01/28/2026 | $46.81 | $47.12 (0.66%) | $47.44 | $46.65 | 6.29 M | $412.02 M |
| 01/27/2026 | $47.38 | $47.09 (-0.61%) | $47.51 | $46.89 | 4.40 M | $411.76 M |
| 01/26/2026 | $48.14 | $47.64 (-1.04%) | $48.25 | $47.37 | 6.09 M | $424.14 M |
| 01/23/2026 | $48.61 | $48.38 (-0.47%) | $48.79 | $48.01 | 3.80 M | $419.66 M |
| 01/22/2026 | $48.17 | $48.36 (0.39%) | $48.82 | $47.92 | 5.04 M | $419.49 M |
| 01/21/2026 | $50.42 | $49.11 (-2.6%) | $50.75 | $48.38 | 12.02 M | $425.99 M |
| 01/20/2026 | $50.06 | $50.87 (1.62%) | $51.08 | $49.37 | 8.26 M | $419.15 M |
| 01/16/2026 | $47.52 | $47.93 (0.86%) | $48.25 | $47.40 | 4.93 M | $362.10 M |
| 01/15/2026 | $47.25 | $47.72 (0.99%) | $47.93 | $47.06 | 5.43 M | $360.51 M |
| 01/14/2026 | $47.98 | $48.10 (0.25%) | $48.97 | $47.84 | 4.06 M | $363.38 M |
| 01/13/2026 | $47.04 | $47.39 (0.74%) | $47.88 | $46.93 | 4.34 M | $358.02 M |
| 01/12/2026 | $48.01 | $47.10 (-1.9%) | $48.02 | $46.92 | 4.13 M | $355.83 M |
| 01/09/2026 | $48.03 | $47.31 (-1.5%) | $48.32 | $47.05 | 4.57 M | $357.41 M |
| 01/08/2026 | $48.34 | $48.22 (-0.25%) | $48.63 | $47.98 | 3.49 M | $331.17 M |
| 01/07/2026 | $47.63 | $48.16 (1.11%) | $48.22 | $47.27 | 3.98 M | $330.76 M |
| 01/06/2026 | $48.51 | $47.68 (-1.71%) | $48.54 | $47.58 | 4.28 M | $327.46 M |
| 01/05/2026 | $48.80 | $48.53 (-0.55%) | $48.83 | $48.17 | 3.26 M | $333.30 M |
| 01/02/2026 | $48.95 | $49.51 (1.14%) | $50.25 | $48.71 | 5.80 M | $340.03 M |
| 12/31/2025 | $48.61 | $49.72 (2.28%) | $49.76 | $48.57 | 2.96 M | $307.32 M |
| 12/30/2025 | $48.52 | $48.61 (0.19%) | $48.70 | $48.28 | 1.55 M | $300.46 M |
| 12/29/2025 | $48.47 | $48.41 (-0.12%) | $48.78 | $48.13 | 2.51 M | $299.22 M |
| 12/26/2025 | $47.81 | $47.88 (0.15%) | $48.09 | $47.60 | 1.73 M | $295.95 M |
| 12/24/2025 | $48.33 | $47.82 (-1.06%) | $48.35 | $47.72 | 1.49 M | $262.73 M |
| 12/23/2025 | $50.12 | $49.24 (-1.76%) | $50.14 | $49.19 | 3.81 M | $270.53 M |
| 12/22/2025 | $50.11 | $49.91 (-0.4%) | $50.38 | $49.79 | 2.01 M | $274.21 M |
| 12/19/2025 | $51.77 | $50.85 (-1.78%) | $51.79 | $50.72 | 4.44 M | $279.38 M |
| 12/18/2025 | $51.94 | $52.19 (0.48%) | $52.56 | $51.19 | 6.54 M | $250.89 M |
| 12/17/2025 | $51.44 | $53.41 (3.83%) | $53.43 | $51.34 | 5.66 M | $256.76 M |
| 12/16/2025 | $51.57 | $51.66 (0.17%) | $52.53 | $51.15 | 5.78 M | $248.35 M |
| 12/15/2025 | $50.09 | $51.22 (2.26%) | $51.54 | $50.08 | 3.66 M | $246.23 M |
| 12/12/2025 | $49.58 | $50.96 (2.78%) | $51.51 | $49.44 | 6.41 M | $244.98 M |
| 12/11/2025 | $50.18 | $49.30 (-1.75%) | $50.82 | $49.29 | 8.50 M | $203.14 M |
| 12/10/2025 | $50.76 | $49.65 (-2.19%) | $51.02 | $49.33 | 8.07 M | $204.58 M |
| 12/09/2025 | $50.59 | $50.62 (0.06%) | $50.71 | $50.11 | 3.78 M | $208.58 M |
| 12/08/2025 | $49.83 | $50.47 (1.28%) | $50.92 | $49.82 | 4.89 M | $207.96 M |
| 12/05/2025 | $50.05 | $50.01 (-0.08%) | $50.24 | $49.41 | 8.60 M | $206.07 M |
| 12/04/2025 | $50.02 | $50.22 (0.4%) | $50.90 | $50.02 | 5.10 M | $172.44 M |
| 12/03/2025 | $51.04 | $50.31 (-1.43%) | $51.24 | $50.09 | 4.64 M | $172.75 M |
| 12/02/2025 | $50.72 | $50.82 (0.2%) | $51.32 | $50.30 | 5.79 M | $174.50 M |
| 12/01/2025 | $51.39 | $51.05 (-0.66%) | $51.42 | $50.48 | 4.79 M | $175.29 M |
| 11/28/2025 | $50.97 | $50.34 (-1.24%) | $51.02 | $50.29 | 2.36 M | $172.85 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.
