5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
+1.25%
3 MONTH PERFORMANCE
-10.89%
6 MONTH PERFORMANCE
-21.10%
YEAR-TO-DATE PERFORMANCE
-11.28%
1 YEAR PERFORMANCE
-40.03%
ProShares UltraShort Russell2000 -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $28.25 | $28.38 (0.46%) | $28.72 | $28.14 | 681.74 K | $39.67 M |
| 02/26/2026 | $27.64 | $27.44 (-0.72%) | $28.22 | $27.37 | 1.20 M | $38.36 M |
| 02/25/2026 | $27.56 | $27.71 (0.54%) | $28.15 | $27.56 | 579.00 K | $38.74 M |
| 02/24/2026 | $28.62 | $27.97 (-2.27%) | $28.72 | $27.79 | 785.28 K | $39.10 M |
| 02/23/2026 | $27.96 | $28.56 (2.15%) | $29.07 | $27.78 | 1.42 M | $39.93 M |
| 02/20/2026 | $28.07 | $27.73 (-1.21%) | $28.23 | $27.18 | 991.90 K | $39.07 M |
| 02/19/2026 | $28.13 | $27.68 (-1.6%) | $28.43 | $27.68 | 531.84 K | $39.06 M |
| 02/18/2026 | $28.05 | $27.84 (-0.75%) | $28.28 | $27.21 | 663.86 K | $39.29 M |
| 02/17/2026 | $28.17 | $28.03 (-0.5%) | $28.88 | $27.75 | 1.07 M | $39.56 M |
| 02/13/2026 | $28.56 | $28.04 (-1.82%) | $28.99 | $27.55 | 746.84 K | $39.06 M |
| 02/12/2026 | $27.18 | $28.77 (5.85%) | $28.98 | $27.11 | 452.82 K | $40.07 M |
| 02/11/2026 | $26.87 | $27.63 (2.83%) | $28.19 | $26.80 | 546.83 K | $38.48 M |
| 02/10/2026 | $27.12 | $27.37 (0.92%) | $27.41 | $26.87 | 382.54 K | $37.23 M |
| 02/09/2026 | $27.60 | $27.19 (-1.49%) | $27.93 | $27.04 | 374.22 K | $38.79 M |
| 02/06/2026 | $28.78 | $27.57 (-4.2%) | $28.84 | $27.43 | 782.35 K | $39.07 M |
| 02/05/2026 | $29.12 | $29.70 (1.99%) | $29.86 | $28.42 | 627.91 K | $42.09 M |
| 02/04/2026 | $27.88 | $28.66 (2.8%) | $29.37 | $27.78 | 527.23 K | $40.62 M |
| 02/03/2026 | $28.09 | $28.15 (0.21%) | $29.07 | $27.69 | 532.36 K | $39.89 M |
| 02/02/2026 | $29.12 | $28.29 (-2.85%) | $29.14 | $27.93 | 469.70 K | $38.57 M |
| 01/30/2026 | $28.54 | $28.85 (1.09%) | $29.18 | $28.13 | 520.11 K | $41.63 M |
| 01/29/2026 | $27.86 | $28.04 (0.65%) | $28.84 | $27.66 | 513.58 K | $40.46 M |
| 01/28/2026 | $27.48 | $28.04 (2.04%) | $28.16 | $27.32 | 401.20 K | $40.46 M |
| 01/27/2026 | $27.87 | $27.72 (-0.54%) | $28.20 | $27.70 | 246.12 K | $40.00 M |
| 01/26/2026 | $27.66 | $27.89 (0.83%) | $27.97 | $27.33 | 413.90 K | $41.90 M |
| 01/23/2026 | $26.85 | $27.69 (3.13%) | $27.76 | $26.85 | 348.33 K | $41.70 M |
| 01/22/2026 | $26.70 | $26.68 (-0.07%) | $26.76 | $26.34 | 1.03 M | $40.18 M |
| 01/21/2026 | $27.76 | $27.10 (-2.38%) | $28.12 | $26.92 | 1.00 M | $40.81 M |
| 01/20/2026 | $28.47 | $28.15 (-1.12%) | $28.49 | $27.67 | 546.41 K | $41.60 M |
| 01/16/2026 | $27.51 | $27.54 (0.11%) | $27.74 | $27.23 | 313.53 K | $41.70 M |
| 01/15/2026 | $27.86 | $27.55 (-1.11%) | $27.92 | $27.24 | 401.34 K | $41.71 M |
| 01/14/2026 | $28.50 | $28.05 (-1.58%) | $28.68 | $27.99 | 636.41 K | $42.47 M |
| 01/13/2026 | $28.19 | $28.41 (0.78%) | $28.62 | $28.10 | 440.80 K | $42.94 M |
| 01/12/2026 | $28.89 | $28.41 (-1.66%) | $29.10 | $28.36 | 536.80 K | $41.62 M |
| 01/09/2026 | $28.78 | $28.66 (-0.42%) | $29.12 | $28.36 | 612.23 K | $41.73 M |
| 01/08/2026 | $29.91 | $29.05 (-2.88%) | $29.96 | $28.91 | 683.54 K | $42.30 M |
| 01/07/2026 | $29.49 | $29.73 (0.81%) | $30.05 | $29.42 | 409.33 K | $43.29 M |
| 01/06/2026 | $30.45 | $29.55 (-2.96%) | $30.65 | $29.52 | 747.00 K | $42.38 M |
| 01/05/2026 | $31.10 | $30.37 (-2.35%) | $31.15 | $30.17 | 538.17 K | $42.86 M |
| 01/02/2026 | $31.63 | $31.36 (-0.85%) | $32.10 | $31.28 | 988.10 K | $39.29 M |
| 12/31/2025 | $31.50 | $32.00 (1.59%) | $32.03 | $31.49 | 406.00 K | $40.09 M |
| 12/30/2025 | $31.03 | $31.48 (1.45%) | $31.52 | $30.98 | 304.75 K | $39.44 M |
| 12/29/2025 | $30.96 | $31.04 (0.26%) | $31.18 | $30.66 | 319.02 K | $38.89 M |
| 12/26/2025 | $30.37 | $30.67 (0.99%) | $30.89 | $30.37 | 264.40 K | $38.42 M |
| 12/24/2025 | $30.52 | $30.32 (-0.66%) | $30.71 | $30.30 | 219.91 K | $37.98 M |
| 12/23/2025 | $30.73 | $30.84 (0.36%) | $30.97 | $30.55 | 342.80 K | $38.64 M |
| 12/22/2025 | $30.77 | $30.45 (-1.04%) | $30.80 | $30.09 | 321.76 K | $38.15 M |
| 12/19/2025 | $31.56 | $31.16 (-1.27%) | $31.58 | $31.00 | 517.12 K | $39.04 M |
| 12/18/2025 | $31.27 | $31.66 (1.25%) | $31.75 | $30.97 | 482.82 K | $39.66 M |
| 12/17/2025 | $31.26 | $32.05 (2.53%) | $32.15 | $30.79 | 450.21 K | $40.15 M |
| 12/16/2025 | $31.25 | $31.34 (0.29%) | $31.70 | $30.81 | 576.64 K | $39.26 M |
| 12/15/2025 | $30.19 | $31.07 (2.91%) | $31.09 | $30.15 | 423.11 K | $38.92 M |
| 12/12/2025 | $29.62 | $30.55 (3.14%) | $30.67 | $29.60 | 639.05 K | $38.27 M |
| 12/11/2025 | $30.41 | $29.66 (-2.47%) | $30.47 | $29.60 | 800.61 K | $37.16 M |
| 12/10/2025 | $31.34 | $30.36 (-3.13%) | $31.39 | $29.94 | 780.76 K | $39.21 M |
| 12/09/2025 | $31.49 | $31.20 (-0.92%) | $31.49 | $30.81 | 207.00 K | $40.29 M |
| 12/08/2025 | $30.85 | $31.29 (1.43%) | $31.47 | $30.85 | 308.55 K | $40.41 M |
| 12/05/2025 | $31.14 | $31.32 (0.58%) | $31.45 | $30.87 | 432.22 K | $38.32 M |
| 12/04/2025 | $31.75 | $31.06 (-2.17%) | $31.86 | $30.84 | 539.82 K | $36.21 M |
| 12/03/2025 | $32.54 | $31.61 (-2.86%) | $32.64 | $31.54 | 264.40 K | $36.86 M |
| 12/02/2025 | $32.20 | $32.78 (1.8%) | $32.78 | $32.20 | 172.47 K | $38.22 M |
| 12/01/2025 | $32.63 | $32.64 (0.03%) | $32.70 | $32.15 | 264.41 K | $38.06 M |
| 11/28/2025 | $31.99 | $31.86 (-0.41%) | $32.21 | $31.83 | 176.30 K | $37.15 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.
