5 DAY PERFORMANCE
-1.93%
1 MONTH PERFORMANCE
-15.59%
3 MONTH PERFORMANCE
-22.82%
6 MONTH PERFORMANCE
-21.05%
YEAR-TO-DATE PERFORMANCE
-24.98%
1 YEAR PERFORMANCE
-16.82%
ProShares UltraShort Consumer Staples Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $9.73 | $9.64 (-0.98%) | $9.75 | $9.59 | 14.81 K | $660.41 K |
| 02/26/2026 | $9.88 | $9.86 (-0.2%) | $9.91 | $9.80 | 27.20 K | $677.59 K |
| 02/25/2026 | $9.78 | $9.81 (0.31%) | $9.96 | $9.78 | 8.13 K | $674.15 K |
| 02/24/2026 | $9.86 | $9.62 (-2.43%) | $9.86 | $9.62 | 18.91 K | $661.10 K |
| 02/23/2026 | $9.98 | $9.83 (-1.5%) | $10.02 | $9.76 | 23.43 K | $675.53 K |
| 02/20/2026 | $10.15 | $10.06 (-0.89%) | $10.19 | $9.95 | 24.20 K | $674.34 K |
| 02/19/2026 | $9.98 | $10.10 (1.2%) | $10.15 | $9.98 | 38.43 K | $674.54 K |
| 02/18/2026 | $9.99 | $10.00 (0.1%) | $10.03 | $9.93 | 37.44 K | $696.28 K |
| 02/17/2026 | $9.65 | $9.96 (3.21%) | $10.06 | $9.65 | 29.84 K | $693.49 K |
| 02/13/2026 | $9.89 | $9.71 (-1.82%) | $9.90 | $9.60 | 26.01 K | $676.09 K |
| 02/12/2026 | $9.97 | $9.74 (-2.31%) | $9.97 | $9.20 | 26.90 K | $678.18 K |
| 02/11/2026 | $10.20 | $9.91 (-2.84%) | $10.20 | $9.89 | 7.76 K | $686.46 K |
| 02/10/2026 | $10.25 | $10.23 (-0.2%) | $10.26 | $10.12 | 7.80 K | $708.62 K |
| 02/09/2026 | $10.13 | $10.08 (-0.49%) | $10.24 | $10.07 | 20.30 K | $665.30 K |
| 02/06/2026 | $10.79 | $10.05 (-6.86%) | $10.79 | $10.00 | 202.63 K | $675.95 K |
| 02/05/2026 | $10.15 | $10.28 (1.28%) | $10.32 | $10.15 | 12.10 K | $691.42 K |
| 02/04/2026 | $10.49 | $10.26 (-2.19%) | $10.49 | $10.16 | 8.33 K | $690.08 K |
| 02/03/2026 | $10.84 | $10.50 (-3.14%) | $10.84 | $10.41 | 8.70 K | $691.08 K |
| 02/02/2026 | $11.16 | $10.88 (-2.51%) | $11.16 | $10.85 | 6.30 K | $716.09 K |
| 01/30/2026 | $11.43 | $11.14 (-2.54%) | $11.43 | $11.14 | 6.40 K | $776.40 K |
| 01/29/2026 | $11.34 | $11.53 (1.68%) | $11.54 | $11.34 | 2.90 K | $803.58 K |
| 01/28/2026 | $11.46 | $11.42 (-0.35%) | $11.50 | $11.42 | 1.74 K | $770.98 K |
| 01/27/2026 | $11.37 | $11.20 (-1.5%) | $11.37 | $11.20 | 3.14 K | $756.12 K |
| 01/26/2026 | $11.19 | $11.29 (0.89%) | $11.32 | $11.19 | 2.20 K | $762.20 K |
| 01/23/2026 | $11.54 | $11.27 (-2.34%) | $11.54 | $11.27 | 6.50 K | $775.25 K |
| 01/22/2026 | $11.38 | $11.49 (0.97%) | $11.49 | $11.38 | 8.20 K | $790.39 K |
| 01/21/2026 | $11.46 | $11.39 (-0.61%) | $11.50 | $11.38 | 2.10 K | $774.98 K |
| 01/20/2026 | $11.45 | $11.41 (-0.35%) | $11.63 | $11.40 | 4.70 K | $776.34 K |
| 01/16/2026 | $11.50 | $11.48 (-0.17%) | $11.59 | $11.45 | 3.84 K | $776.55 K |
| 01/15/2026 | $11.52 | $11.40 (-1.04%) | $11.52 | $11.38 | 3.24 K | $753.00 K |
| 01/14/2026 | $11.65 | $11.44 (-1.8%) | $11.65 | $11.42 | 9.50 K | $755.65 K |
| 01/13/2026 | $12.08 | $11.74 (-2.81%) | $12.08 | $11.72 | 5.20 K | $775.46 K |
| 01/12/2026 | $12.20 | $12.02 (-1.48%) | $12.20 | $11.98 | 10.70 K | $793.96 K |
| 01/09/2026 | $12.52 | $12.29 (-1.84%) | $12.52 | $12.29 | 3.00 K | $793.11 K |
| 01/08/2026 | $13.20 | $12.57 (-4.77%) | $13.20 | $12.46 | 9.01 K | $792.01 K |
| 01/07/2026 | $13.11 | $13.18 (0.53%) | $13.18 | $13.07 | 7.40 K | $775.68 K |
| 01/06/2026 | $12.87 | $12.88 (0.08%) | $12.88 | $12.85 | 1.43 K | $758.03 K |
| 01/05/2026 | $13.00 | $12.95 (-0.38%) | $13.13 | $12.86 | 11.00 K | $762.15 K |
| 01/02/2026 | $12.85 | $12.83 (-0.16%) | $12.85 | $12.75 | 1.43 K | $776.39 K |
| 12/31/2025 | $12.82 | $12.85 (0.23%) | $12.85 | $12.82 | 1.24 K | $777.60 K |
| 12/30/2025 | $12.66 | $12.64 (-0.16%) | $12.66 | $12.59 | 900 | $764.90 K |
| 12/29/2025 | $12.57 | $12.59 (0.16%) | $12.61 | $12.57 | 3.13 K | $761.87 K |
| 12/26/2025 | $12.64 | $12.65 (0.08%) | $12.65 | $12.64 | 500 | $765.50 K |
| 12/24/2025 | $12.75 | $12.63 (-0.94%) | $12.75 | $12.63 | 9.00 K | $764.29 K |
| 12/23/2025 | $12.87 | $12.91 (0.31%) | $13.00 | $12.69 | 5.61 K | $781.24 K |
| 12/22/2025 | $12.87 | $12.83 (-0.31%) | $12.87 | $12.73 | 2.70 K | $776.39 K |
| 12/19/2025 | $12.66 | $12.71 (0.39%) | $12.71 | $12.66 | 4.00 K | $769.13 K |
| 12/18/2025 | $12.46 | $12.58 (0.96%) | $12.58 | $12.46 | 1.63 K | $761.27 K |
| 12/17/2025 | $12.38 | $12.42 (0.32%) | $12.48 | $12.38 | 4.40 K | $751.58 K |
| 12/16/2025 | $12.48 | $12.52 (0.32%) | $12.52 | $12.48 | 600 | $757.64 K |
| 12/15/2025 | $12.46 | $12.41 (-0.4%) | $12.51 | $12.39 | 4.75 K | $750.98 K |
| 12/12/2025 | $12.66 | $12.52 (-1.11%) | $12.66 | $12.51 | 2.70 K | $757.64 K |
| 12/11/2025 | $12.72 | $12.70 (-0.16%) | $12.72 | $12.60 | 2.30 K | $768.53 K |
| 12/10/2025 | $12.84 | $12.88 (0.31%) | $13.02 | $12.84 | 9.70 K | $751.90 K |
| 12/09/2025 | $12.94 | $12.96 (0.15%) | $13.00 | $12.93 | 4.82 K | $756.57 K |
| 12/08/2025 | $13.00 | $13.00 (0%) | $13.00 | $12.97 | 1.12 K | $758.90 K |
| 12/05/2025 | $12.68 | $12.76 (0.63%) | $12.76 | $12.65 | 1.02 K | $754.59 K |
| 12/04/2025 | $12.76 | $12.80 (0.31%) | $12.81 | $12.76 | 1.21 K | $797.00 K |
| 12/03/2025 | $12.67 | $12.66 (-0.08%) | $12.67 | $12.57 | 10.90 K | $788.29 K |
| 12/02/2025 | $12.75 | $12.65 (-0.78%) | $12.83 | $12.63 | 5.32 K | $787.66 K |
| 12/01/2025 | $12.49 | $12.54 (0.4%) | $12.56 | $12.42 | 4.50 K | $780.82 K |
| 11/28/2025 | $12.60 | $12.49 (-0.87%) | $12.60 | $12.48 | 2.80 K | $777.70 K |
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.
