5 DAY PERFORMANCE
-3.99%
1 MONTH PERFORMANCE
-11.10%
3 MONTH PERFORMANCE
-27.68%
6 MONTH PERFORMANCE
-47.79%
YEAR-TO-DATE PERFORMANCE
-20.52%
1 YEAR PERFORMANCE
-51.95%
ProShares UltraPro Short Russell2000 -3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $36.07 | $33.74 (-6.46%) | $36.13 | $33.43 | 2.54 M | $82.31 M |
| 02/05/2026 | $36.66 | $37.77 (3.03%) | $38.07 | $35.37 | 4.28 M | $92.14 M |
| 02/04/2026 | $34.36 | $35.80 (4.19%) | $37.15 | $34.18 | 4.77 M | $87.34 M |
| 02/03/2026 | $34.81 | $34.87 (0.17%) | $36.59 | $33.99 | 2.32 M | $85.07 M |
| 02/02/2026 | $36.67 | $35.13 (-4.2%) | $36.70 | $34.45 | 2.22 M | $85.70 M |
| 01/30/2026 | $35.60 | $36.17 (1.6%) | $36.81 | $34.87 | 1.86 M | $79.97 M |
| 01/29/2026 | $34.38 | $34.66 (0.81%) | $36.21 | $34.00 | 1.37 M | $76.63 M |
| 01/28/2026 | $33.65 | $34.67 (3.03%) | $34.89 | $33.37 | 1.06 M | $76.66 M |
| 01/27/2026 | $34.36 | $34.10 (-0.76%) | $34.86 | $34.05 | 755.22 K | $78.96 M |
| 01/26/2026 | $33.99 | $34.38 (1.15%) | $34.57 | $33.37 | 932.40 K | $79.52 M |
| 01/23/2026 | $32.55 | $34.04 (4.58%) | $34.17 | $32.55 | 1.12 M | $79.33 M |
| 01/22/2026 | $32.23 | $32.22 (-0.03%) | $32.37 | $31.58 | 1.57 M | $75.91 M |
| 01/21/2026 | $34.20 | $32.96 (-3.63%) | $34.89 | $32.64 | 2.56 M | $81.99 M |
| 01/20/2026 | $35.58 | $35.03 (-1.55%) | $35.58 | $34.08 | 1.42 M | $87.14 M |
| 01/16/2026 | $33.77 | $33.82 (0.15%) | $34.19 | $33.25 | 1.65 M | $73.51 M |
| 01/15/2026 | $34.41 | $33.86 (-1.6%) | $34.54 | $33.26 | 1.31 M | $73.60 M |
| 01/14/2026 | $35.62 | $34.73 (-2.5%) | $35.97 | $34.66 | 1.29 M | $75.49 M |
| 01/13/2026 | $35.04 | $35.48 (1.26%) | $35.83 | $34.87 | 1.23 M | $77.12 M |
| 01/12/2026 | $36.34 | $35.42 (-2.53%) | $36.75 | $35.35 | 1.69 M | $76.99 M |
| 01/09/2026 | $36.22 | $35.94 (-0.77%) | $36.81 | $35.38 | 1.56 M | $78.12 M |
| 01/08/2026 | $38.30 | $36.71 (-4.15%) | $38.38 | $36.42 | 1.46 M | $72.54 M |
| 01/07/2026 | $37.55 | $37.94 (1.04%) | $38.60 | $37.38 | 1.05 M | $74.97 M |
| 01/06/2026 | $39.44 | $37.68 (-4.46%) | $39.78 | $37.59 | 1.05 M | $74.46 M |
| 01/05/2026 | $40.67 | $39.22 (-3.57%) | $40.71 | $38.82 | 1.50 M | $77.50 M |
| 01/02/2026 | $41.76 | $41.17 (-1.41%) | $42.65 | $41.01 | 2.09 M | $81.35 M |
| 12/31/2025 | $41.46 | $42.44 (2.36%) | $42.52 | $41.42 | 648.46 K | $75.48 M |
| 12/30/2025 | $40.52 | $41.46 (2.32%) | $41.51 | $40.52 | 482.10 K | $73.73 M |
| 12/29/2025 | $40.40 | $40.57 (0.42%) | $40.82 | $39.81 | 527.65 K | $72.15 M |
| 12/26/2025 | $39.28 | $39.82 (1.37%) | $40.28 | $39.22 | 484.36 K | $70.82 M |
| 12/24/2025 | $39.56 | $39.19 (-0.94%) | $39.93 | $39.12 | 483.30 K | $61.95 M |
| 12/23/2025 | $40.02 | $40.17 (0.37%) | $40.46 | $39.66 | 704.40 K | $63.50 M |
| 12/22/2025 | $40.11 | $39.45 (-1.65%) | $40.14 | $38.73 | 1.13 M | $62.36 M |
| 12/19/2025 | $41.59 | $40.80 (-1.9%) | $41.68 | $40.51 | 1.31 M | $64.50 M |
| 12/18/2025 | $41.05 | $41.81 (1.85%) | $42.06 | $40.46 | 1.46 M | $57.83 M |
| 12/17/2025 | $41.03 | $42.55 (3.7%) | $42.82 | $40.14 | 1.63 M | $58.85 M |
| 12/16/2025 | $41.02 | $41.23 (0.51%) | $41.92 | $40.14 | 1.67 M | $57.03 M |
| 12/15/2025 | $38.96 | $40.66 (4.36%) | $40.72 | $38.89 | 1.11 M | $56.24 M |
| 12/12/2025 | $37.90 | $39.70 (4.75%) | $39.90 | $37.82 | 2.44 M | $54.91 M |
| 12/11/2025 | $39.40 | $37.95 (-3.68%) | $39.55 | $37.85 | 1.76 M | $44.99 M |
| 12/10/2025 | $41.22 | $39.32 (-4.61%) | $41.37 | $38.46 | 2.88 M | $46.62 M |
| 12/09/2025 | $41.53 | $40.96 (-1.37%) | $41.59 | $40.20 | 1.54 M | $48.56 M |
| 12/08/2025 | $40.28 | $41.17 (2.21%) | $41.53 | $40.28 | 1.40 M | $48.81 M |
| 12/05/2025 | $40.86 | $41.23 (0.91%) | $41.47 | $40.33 | 1.63 M | $48.88 M |
| 12/04/2025 | $42.08 | $40.69 (-3.3%) | $42.28 | $40.26 | 1.98 M | $40.20 M |
| 12/03/2025 | $43.76 | $41.76 (-4.57%) | $44.00 | $41.67 | 1.99 M | $41.26 M |
| 12/02/2025 | $43.00 | $44.13 (2.63%) | $44.17 | $43.00 | 1.43 M | $43.60 M |
| 12/01/2025 | $43.91 | $43.86 (-0.11%) | $44.03 | $42.85 | 1.62 M | $43.33 M |
| 11/28/2025 | $42.62 | $42.33 (-0.68%) | $43.15 | $42.26 | 657.20 K | $41.82 M |
| 11/26/2025 | $44.16 | $42.98 (-2.67%) | $44.34 | $42.16 | 1.62 M | $33.97 M |
| 11/25/2025 | $46.73 | $44.13 (-5.56%) | $47.11 | $43.88 | 1.97 M | $34.88 M |
| 11/24/2025 | $49.67 | $47.25 (-4.87%) | $49.89 | $46.91 | 1.17 M | $37.34 M |
| 11/21/2025 | $53.88 | $49.91 (-7.37%) | $54.18 | $48.86 | 2.63 M | $39.45 M |
| 11/20/2025 | $49.08 | $54.39 (10.82%) | $54.57 | $47.84 | 1.41 M | $32.24 M |
| 11/19/2025 | $51.36 | $51.56 (0.39%) | $52.20 | $49.64 | 2.46 M | $30.56 M |
| 11/18/2025 | $53.00 | $51.56 (-2.72%) | $53.20 | $50.44 | 2.88 M | $30.56 M |
| 11/17/2025 | $49.72 | $52.00 (4.59%) | $52.60 | $48.88 | 2.65 M | $30.82 M |
| 11/14/2025 | $51.60 | $49.04 (-4.96%) | $51.64 | $48.28 | 3.57 M | $29.07 M |
| 11/13/2025 | $46.60 | $49.36 (5.92%) | $49.92 | $46.08 | 1.99 M | $29.14 M |
| 11/12/2025 | $44.84 | $45.56 (1.61%) | $45.68 | $44.00 | 2.97 M | $26.90 M |
| 11/11/2025 | $45.68 | $45.16 (-1.14%) | $46.12 | $44.92 | 3.89 M | $26.66 M |
| 11/10/2025 | $44.72 | $45.28 (1.25%) | $46.28 | $44.56 | 3.16 M | $26.73 M |
| 11/07/2025 | $48.52 | $46.64 (-3.87%) | $49.80 | $46.64 | 2.58 M | $27.53 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.
