5 DAY PERFORMANCE
-2.62%
1 MONTH PERFORMANCE
-0.34%
3 MONTH PERFORMANCE
+11.84%
6 MONTH PERFORMANCE
-4.73%
YEAR-TO-DATE PERFORMANCE
-37.89%
1 YEAR PERFORMANCE
-40.36%
ProShares UltraPro Short Russell2000 -3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $25.60 | $26.36 (2.97%) | $27.01 | $25.47 | 2.10 M | $68.24 M |
| 10/29/2026 | $25.54 | $25.08 (-1.8%) | $25.55 | $24.76 | 2.07 M | $64.93 M |
| 10/28/2026 | $26.11 | $25.82 (-1.11%) | $26.46 | $25.80 | 3.52 M | $66.84 M |
| 10/27/2026 | $26.80 | $26.15 (-2.43%) | $27.09 | $26.09 | 1.37 M | $67.70 M |
| 10/26/2026 | $27.32 | $27.07 (-0.92%) | $27.36 | $26.55 | 948.31 K | $70.08 M |
| 10/23/2026 | $27.70 | $27.43 (-0.97%) | $28.13 | $27.30 | 1.11 M | $71.03 M |
| 10/22/2026 | $27.67 | $27.10 (-2.06%) | $27.73 | $26.96 | 1.23 M | $70.16 M |
| 10/21/2026 | $27.07 | $27.18 (0.41%) | $27.51 | $26.83 | 1.33 M | $70.37 M |
| 10/20/2026 | $28.71 | $27.38 (-4.63%) | $28.78 | $27.02 | 1.39 M | $70.88 M |
| 10/19/2026 | $28.60 | $28.77 (0.59%) | $28.96 | $28.35 | 922.27 K | $74.49 M |
| 10/16/2026 | $27.53 | $29.02 (5.41%) | $29.20 | $27.40 | 1.11 M | $75.15 M |
| 10/15/2026 | $28.78 | $27.63 (-4%) | $28.96 | $27.59 | 1.37 M | $71.55 M |
| 10/14/2026 | $28.20 | $28.77 (2.02%) | $29.08 | $27.88 | 1.33 M | $74.51 M |
| 10/13/2026 | $26.84 | $27.18 (1.27%) | $27.53 | $26.63 | 1.15 M | $73.09 M |
| 10/12/2026 | $26.67 | $26.84 (0.64%) | $26.87 | $26.50 | 597.07 K | $72.19 M |
| 10/09/2026 | $26.76 | $26.55 (-0.78%) | $26.96 | $26.28 | 652.25 K | $81.68 M |
| 10/08/2026 | $27.25 | $26.92 (-1.21%) | $27.78 | $26.84 | 2.52 M | $82.82 M |
| 10/07/2026 | $26.72 | $26.84 (0.45%) | $27.06 | $26.50 | 1.59 M | $82.58 M |
| 10/06/2026 | $25.01 | $25.83 (3.28%) | $25.99 | $24.96 | 1.42 M | $79.47 M |
| 10/05/2026 | $25.67 | $25.27 (-1.56%) | $26.19 | $25.05 | 1.84 M | $77.75 M |
| 10/02/2026 | $25.54 | $25.80 (1.02%) | $25.95 | $25.20 | 1.74 M | $79.38 M |
| 10/01/2026 | $26.94 | $26.45 (-1.82%) | $27.48 | $26.00 | 2.54 M | $81.38 M |
| 09/30/2026 | $26.11 | $26.79 (2.6%) | $26.79 | $26.04 | 1.48 M | $82.42 M |
| 09/29/2026 | $26.08 | $26.43 (1.34%) | $26.87 | $25.87 | 1.15 M | $81.31 M |
| 09/28/2026 | $26.05 | $26.13 (0.31%) | $26.46 | $25.63 | 1.29 M | $80.39 M |
| 09/25/2026 | $25.49 | $25.59 (0.39%) | $26.01 | $25.18 | 1.62 M | $78.73 M |
| 09/24/2026 | $25.74 | $25.64 (-0.39%) | $26.36 | $25.50 | 1.55 M | $78.88 M |
| 09/23/2026 | $24.54 | $25.55 (4.12%) | $25.59 | $24.52 | 1.35 M | $78.61 M |
| 09/22/2026 | $24.37 | $24.50 (0.53%) | $24.79 | $24.04 | 1.37 M | $75.38 M |
| 09/21/2026 | $24.70 | $24.90 (0.81%) | $25.06 | $24.67 | 945.86 K | $76.61 M |
| 09/18/2026 | $25.05 | $25.32 (1.08%) | $25.69 | $24.98 | 1.20 M | $77.90 M |
| 09/17/2026 | $24.21 | $24.91 (2.89%) | $24.94 | $24.16 | 933.55 K | $76.64 M |
| 09/16/2026 | $24.84 | $25.28 (1.77%) | $26.05 | $24.48 | 2.05 M | $77.78 M |
| 09/15/2026 | $24.61 | $24.95 (1.38%) | $25.23 | $24.53 | 1.56 M | $76.76 M |
| 09/14/2026 | $24.55 | $24.45 (-0.41%) | $24.66 | $23.97 | 1.97 M | $75.22 M |
| 09/11/2026 | $23.72 | $24.20 (2.02%) | $24.22 | $23.55 | 2.04 M | $74.45 M |
| 09/10/2026 | $24.27 | $24.45 (0.74%) | $24.59 | $23.95 | 1.51 M | $75.22 M |
| 09/09/2026 | $23.08 | $23.72 (2.77%) | $23.81 | $22.92 | 1.19 M | $72.98 M |
| 09/08/2026 | $22.64 | $22.78 (0.62%) | $22.87 | $22.47 | 1.33 M | $70.08 M |
| 09/04/2026 | $23.02 | $22.50 (-2.26%) | $23.04 | $22.44 | 946.00 K | $69.22 M |
| 09/03/2026 | $22.48 | $22.63 (0.67%) | $23.04 | $22.40 | 1.30 M | $69.62 M |
| 09/02/2026 | $23.47 | $22.90 (-2.43%) | $23.56 | $22.81 | 1.64 M | $70.45 M |
| 09/01/2026 | $23.41 | $23.72 (1.32%) | $23.86 | $23.19 | 1.28 M | $72.98 M |
| 08/31/2026 | $22.67 | $22.94 (1.19%) | $23.21 | $22.64 | 1.19 M | $70.58 M |
| 08/28/2026 | $21.65 | $22.51 (3.97%) | $22.53 | $21.50 | 1.32 M | $69.25 M |
| 08/27/2026 | $21.82 | $21.60 (-1.01%) | $21.97 | $21.51 | 1.05 M | $66.45 M |
| 08/26/2026 | $21.84 | $21.78 (-0.27%) | $21.95 | $21.58 | 981.16 K | $67.01 M |
| 08/25/2026 | $21.63 | $21.71 (0.37%) | $22.01 | $21.60 | 1.67 M | $66.79 M |
| 08/24/2026 | $21.65 | $21.98 (1.52%) | $22.12 | $21.62 | 1.94 M | $67.62 M |
| 08/21/2026 | $21.60 | $21.56 (-0.19%) | $21.96 | $21.48 | 1.48 M | $66.33 M |
| 08/20/2026 | $21.72 | $22.03 (1.43%) | $22.16 | $21.56 | 1.36 M | $67.78 M |
| 08/19/2026 | $20.93 | $21.19 (1.24%) | $21.29 | $20.82 | 2.01 M | $65.19 M |
| 08/18/2026 | $21.04 | $21.50 (2.19%) | $21.52 | $20.90 | 1.59 M | $66.15 M |
| 08/17/2026 | $20.72 | $20.71 (-0.05%) | $20.87 | $20.66 | 1.05 M | $63.72 M |
| 08/14/2026 | $20.88 | $20.49 (-1.87%) | $20.97 | $20.48 | 1.50 M | $63.04 M |
| 08/13/2026 | $20.69 | $20.80 (0.53%) | $20.96 | $20.49 | 1.52 M | $63.99 M |
| 08/12/2026 | $20.89 | $20.96 (0.34%) | $21.33 | $20.82 | 1.87 M | $64.49 M |
| 08/11/2026 | $21.34 | $21.30 (-0.19%) | $21.39 | $21.10 | 916.10 K | $65.53 M |
| 08/10/2026 | $21.40 | $21.52 (0.56%) | $21.71 | $21.23 | 1.10 M | $66.21 M |
| 08/07/2026 | $21.44 | $21.20 (-1.12%) | $21.56 | $21.09 | 1.39 M | $65.22 M |
| 08/06/2026 | $21.59 | $21.88 (1.34%) | $21.94 | $21.24 | 1.17 M | $67.32 M |
| 08/05/2026 | $20.98 | $21.54 (2.67%) | $21.54 | $20.86 | 1.82 M | $66.27 M |
| 08/04/2026 | $22.05 | $21.13 (-4.17%) | $22.15 | $20.99 | 1.68 M | $65.01 M |
| 08/03/2026 | $23.17 | $22.37 (-3.45%) | $23.27 | $22.27 | 1.73 M | $68.82 M |
| 07/31/2026 | $23.01 | $23.57 (2.43%) | $24.37 | $22.96 | 2.42 M | $72.52 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.
