5 DAY PERFORMANCE
-0.35%
1 MONTH PERFORMANCE
-0.39%
3 MONTH PERFORMANCE
-7.27%
6 MONTH PERFORMANCE
-9.37%
YEAR-TO-DATE PERFORMANCE
-2.77%
1 YEAR PERFORMANCE
-10.47%
ProShares Short Dow30 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $22.84 | $22.84 (0%) | $22.95 | $22.74 | 4.26 M | $123.01 M |
| 02/17/2026 | $22.92 | $22.90 (-0.09%) | $23.07 | $22.82 | 4.51 M | $123.33 M |
| 02/13/2026 | $22.93 | $22.92 (-0.04%) | $23.09 | $22.80 | 4.56 M | $123.44 M |
| 02/12/2026 | $22.56 | $22.94 (1.68%) | $22.95 | $22.48 | 5.64 M | $123.54 M |
| 02/11/2026 | $22.49 | $22.61 (0.53%) | $22.72 | $22.45 | 4.91 M | $121.77 M |
| 02/10/2026 | $22.59 | $22.58 (-0.04%) | $22.61 | $22.43 | 4.40 M | $123.14 M |
| 02/09/2026 | $22.67 | $22.61 (-0.26%) | $22.74 | $22.57 | 3.43 M | $123.30 M |
| 02/06/2026 | $23.05 | $22.61 (-1.91%) | $23.05 | $22.59 | 4.90 M | $123.34 M |
| 02/05/2026 | $23.01 | $23.17 (0.7%) | $23.22 | $22.98 | 5.04 M | $126.39 M |
| 02/04/2026 | $22.97 | $22.92 (-0.22%) | $23.08 | $22.83 | 12.21 M | $121.99 M |
| 02/03/2026 | $22.98 | $23.03 (0.22%) | $23.20 | $22.83 | 7.88 M | $122.57 M |
| 02/02/2026 | $23.18 | $22.93 (-1.08%) | $23.26 | $22.90 | 4.23 M | $126.18 M |
| 01/30/2026 | $23.18 | $23.16 (-0.09%) | $23.38 | $23.10 | 6.90 M | $127.45 M |
| 01/29/2026 | $23.11 | $23.09 (-0.09%) | $23.30 | $22.98 | 8.91 M | $127.06 M |
| 01/28/2026 | $23.10 | $23.10 (0%) | $23.16 | $23.05 | 4.14 M | $127.12 M |
| 01/27/2026 | $23.08 | $23.11 (0.13%) | $23.17 | $23.04 | 3.42 M | $127.17 M |
| 01/26/2026 | $23.02 | $22.90 (-0.52%) | $23.03 | $22.87 | 3.28 M | $126.02 M |
| 01/23/2026 | $23.00 | $23.05 (0.22%) | $23.11 | $22.99 | 4.65 M | $126.84 M |
| 01/22/2026 | $22.93 | $22.90 (-0.13%) | $22.97 | $22.81 | 3.96 M | $126.02 M |
| 01/21/2026 | $23.29 | $23.05 (-1.03%) | $23.30 | $22.95 | 5.40 M | $126.84 M |
| 01/20/2026 | $23.26 | $23.31 (0.21%) | $23.35 | $23.13 | 4.73 M | $128.27 M |
| 01/16/2026 | $22.87 | $22.93 (0.26%) | $22.97 | $22.80 | 3.31 M | $126.18 M |
| 01/15/2026 | $22.97 | $22.87 (-0.44%) | $22.98 | $22.80 | 3.55 M | $125.85 M |
| 01/14/2026 | $23.04 | $23.00 (-0.17%) | $23.14 | $22.99 | 4.59 M | $126.57 M |
| 01/13/2026 | $22.81 | $22.98 (0.75%) | $23.04 | $22.80 | 4.58 M | $126.46 M |
| 01/12/2026 | $22.96 | $22.79 (-0.74%) | $23.06 | $22.78 | 3.29 M | $125.41 M |
| 01/09/2026 | $22.94 | $22.84 (-0.44%) | $22.97 | $22.80 | 3.23 M | $125.69 M |
| 01/08/2026 | $23.16 | $22.93 (-0.99%) | $23.16 | $22.90 | 5.02 M | $126.18 M |
| 01/07/2026 | $22.80 | $23.06 (1.14%) | $23.08 | $22.77 | 3.58 M | $126.90 M |
| 01/06/2026 | $23.08 | $22.83 (-1.08%) | $23.10 | $22.81 | 4.31 M | $125.63 M |
| 01/05/2026 | $23.32 | $23.06 (-1.11%) | $23.33 | $22.95 | 3.12 M | $126.90 M |
| 01/02/2026 | $23.44 | $23.35 (-0.38%) | $23.60 | $23.34 | 4.48 M | $126.15 M |
| 12/31/2025 | $23.34 | $23.49 (0.64%) | $23.49 | $23.33 | 2.34 M | $126.91 M |
| 12/30/2025 | $23.28 | $23.33 (0.21%) | $23.36 | $23.28 | 1.55 M | $126.04 M |
| 12/29/2025 | $23.21 | $23.28 (0.3%) | $23.32 | $23.18 | 1.96 M | $125.77 M |
| 12/26/2025 | $23.16 | $23.15 (-0.04%) | $23.22 | $23.14 | 1.87 M | $125.07 M |
| 12/24/2025 | $23.28 | $23.15 (-0.56%) | $23.31 | $23.12 | 597.50 K | $125.07 M |
| 12/23/2025 | $23.62 | $23.52 (-0.42%) | $23.62 | $23.49 | 1.61 M | $127.07 M |
| 12/22/2025 | $23.64 | $23.57 (-0.3%) | $23.64 | $23.52 | 2.07 M | $127.34 M |
| 12/19/2025 | $23.70 | $23.68 (-0.08%) | $23.71 | $23.60 | 3.95 M | $127.93 M |
| 12/18/2025 | $23.66 | $23.74 (0.34%) | $23.80 | $23.54 | 4.88 M | $128.26 M |
| 12/17/2025 | $23.62 | $23.79 (0.72%) | $23.79 | $23.53 | 4.16 M | $128.53 M |
| 12/16/2025 | $23.55 | $23.66 (0.47%) | $23.74 | $23.49 | 5.80 M | $127.82 M |
| 12/15/2025 | $23.38 | $23.50 (0.51%) | $23.57 | $23.38 | 4.88 M | $126.96 M |
| 12/12/2025 | $23.32 | $23.49 (0.73%) | $23.55 | $23.29 | 5.11 M | $126.91 M |
| 12/11/2025 | $23.62 | $23.36 (-1.1%) | $23.64 | $23.33 | 4.08 M | $126.20 M |
| 12/10/2025 | $23.93 | $23.66 (-1.13%) | $23.96 | $23.60 | 2.70 M | $126.02 M |
| 12/09/2025 | $23.83 | $23.90 (0.29%) | $23.93 | $23.72 | 3.64 M | $127.30 M |
| 12/08/2025 | $23.71 | $23.83 (0.51%) | $23.89 | $23.71 | 2.48 M | $126.93 M |
| 12/05/2025 | $23.75 | $23.72 (-0.13%) | $23.76 | $23.63 | 2.66 M | $124.40 M |
| 12/04/2025 | $23.72 | $23.75 (0.13%) | $23.83 | $23.65 | 3.25 M | $124.56 M |
| 12/03/2025 | $23.97 | $23.73 (-1%) | $23.98 | $23.70 | 3.83 M | $124.45 M |
| 12/02/2025 | $24.00 | $23.93 (-0.29%) | $24.04 | $23.88 | 2.07 M | $125.50 M |
| 12/01/2025 | $23.98 | $24.03 (0.21%) | $24.05 | $23.85 | 2.77 M | $126.03 M |
| 11/28/2025 | $23.94 | $23.83 (-0.46%) | $23.95 | $23.82 | 1.04 M | $124.98 M |
| 11/26/2025 | $24.08 | $23.97 (-0.46%) | $24.09 | $23.90 | 3.40 M | $125.71 M |
| 11/25/2025 | $24.42 | $24.11 (-1.27%) | $24.52 | $24.08 | 4.37 M | $126.45 M |
| 11/24/2025 | $24.49 | $24.46 (-0.12%) | $24.64 | $24.39 | 4.57 M | $128.28 M |
| 11/21/2025 | $24.74 | $24.56 (-0.73%) | $24.81 | $24.39 | 6.97 M | $128.81 M |
| 11/20/2025 | $24.36 | $24.82 (1.89%) | $24.84 | $24.24 | 8.40 M | $130.17 M |
| 11/19/2025 | $24.64 | $24.63 (-0.04%) | $24.75 | $24.54 | 7.78 M | $129.17 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.
