5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-12.99%
6 MONTH PERFORMANCE
-17.24%
YEAR-TO-DATE PERFORMANCE
-4.93%
1 YEAR PERFORMANCE
-21.25%
ProShares UltraShort Dow 30-2X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $19.40 | $19.49 (0.46%) | $19.64 | $19.32 | 3.48 M | $48.23 M |
| 02/18/2026 | $19.29 | $19.27 (-0.1%) | $19.45 | $19.09 | 1.95 M | $47.68 M |
| 02/17/2026 | $19.40 | $19.37 (-0.15%) | $19.65 | $19.23 | 2.82 M | $47.93 M |
| 02/13/2026 | $19.42 | $19.39 (-0.15%) | $19.71 | $19.20 | 2.66 M | $47.92 M |
| 02/12/2026 | $18.80 | $19.44 (3.4%) | $19.45 | $18.69 | 5.37 M | $48.04 M |
| 02/11/2026 | $18.71 | $18.93 (1.18%) | $19.08 | $18.64 | 1.89 M | $46.78 M |
| 02/10/2026 | $18.85 | $18.86 (0.05%) | $18.92 | $18.62 | 1.53 M | $47.78 M |
| 02/09/2026 | $19.01 | $18.91 (-0.53%) | $19.14 | $18.85 | 922.42 K | $47.90 M |
| 02/06/2026 | $19.63 | $18.92 (-3.62%) | $19.64 | $18.87 | 1.87 M | $47.94 M |
| 02/05/2026 | $19.60 | $19.90 (1.53%) | $19.95 | $19.55 | 1.36 M | $50.42 M |
| 02/04/2026 | $19.51 | $19.42 (-0.46%) | $19.72 | $19.29 | 2.34 M | $46.81 M |
| 02/03/2026 | $19.54 | $19.61 (0.36%) | $19.93 | $19.29 | 2.72 M | $47.27 M |
| 02/02/2026 | $19.91 | $19.48 (-2.16%) | $20.04 | $19.42 | 2.34 M | $48.05 M |
| 01/30/2026 | $19.87 | $19.89 (0.1%) | $20.23 | $19.76 | 725.94 K | $49.41 M |
| 01/29/2026 | $19.78 | $19.76 (-0.1%) | $20.11 | $19.56 | 2.20 M | $48.07 M |
| 01/28/2026 | $19.75 | $19.77 (0.1%) | $19.86 | $19.67 | 2.08 M | $48.48 M |
| 01/27/2026 | $19.72 | $19.77 (0.25%) | $19.89 | $19.65 | 812.30 K | $48.48 M |
| 01/26/2026 | $19.63 | $19.44 (-0.97%) | $19.66 | $19.38 | 3.39 M | $47.58 M |
| 01/23/2026 | $19.63 | $19.69 (0.31%) | $19.79 | $19.60 | 1.44 M | $48.38 M |
| 01/22/2026 | $19.48 | $19.46 (-0.1%) | $19.55 | $19.27 | 1.77 M | $47.82 M |
| 01/21/2026 | $20.10 | $19.69 (-2.04%) | $20.11 | $19.52 | 4.01 M | $48.96 M |
| 01/20/2026 | $20.06 | $20.16 (0.5%) | $20.22 | $19.84 | 2.25 M | $50.13 M |
| 01/16/2026 | $19.40 | $19.49 (0.46%) | $19.58 | $19.29 | 1.31 M | $48.38 M |
| 01/15/2026 | $19.58 | $19.41 (-0.87%) | $19.58 | $19.29 | 2.09 M | $48.18 M |
| 01/14/2026 | $19.71 | $19.64 (-0.36%) | $19.87 | $19.61 | 3.75 M | $48.75 M |
| 01/13/2026 | $19.32 | $19.61 (1.5%) | $19.70 | $19.30 | 2.59 M | $48.42 M |
| 01/12/2026 | $19.56 | $19.28 (-1.43%) | $19.72 | $19.25 | 2.24 M | $47.60 M |
| 01/09/2026 | $19.52 | $19.34 (-0.92%) | $19.59 | $19.30 | 1.85 M | $48.37 M |
| 01/08/2026 | $19.91 | $19.52 (-1.96%) | $19.91 | $19.45 | 2.41 M | $48.82 M |
| 01/07/2026 | $19.28 | $19.73 (2.33%) | $19.76 | $19.25 | 2.31 M | $49.35 M |
| 01/06/2026 | $19.79 | $19.35 (-2.22%) | $19.81 | $19.32 | 2.18 M | $47.45 M |
| 01/05/2026 | $20.19 | $19.73 (-2.28%) | $20.20 | $19.55 | 2.70 M | $48.38 M |
| 01/02/2026 | $20.41 | $20.26 (-0.73%) | $20.70 | $20.22 | 4.42 M | $47.24 M |
| 12/31/2025 | $20.24 | $20.50 (1.28%) | $20.51 | $20.23 | 586.00 K | $47.80 M |
| 12/30/2025 | $20.15 | $20.23 (0.4%) | $20.29 | $20.14 | 454.03 K | $47.17 M |
| 12/29/2025 | $20.03 | $20.14 (0.55%) | $20.21 | $19.96 | 745.00 K | $46.96 M |
| 12/26/2025 | $19.95 | $19.93 (-0.1%) | $20.04 | $19.89 | 593.50 K | $46.47 M |
| 12/24/2025 | $20.15 | $19.92 (-1.14%) | $20.20 | $19.87 | 427.30 K | $46.45 M |
| 12/23/2025 | $20.54 | $20.36 (-0.88%) | $20.54 | $20.29 | 543.50 K | $47.47 M |
| 12/22/2025 | $20.55 | $20.43 (-0.58%) | $20.55 | $20.34 | 710.90 K | $47.64 M |
| 12/19/2025 | $20.66 | $20.60 (-0.29%) | $20.67 | $20.48 | 1.32 M | $48.03 M |
| 12/18/2025 | $20.59 | $20.74 (0.73%) | $20.83 | $20.39 | 1.86 M | $48.36 M |
| 12/17/2025 | $20.55 | $20.81 (1.27%) | $20.82 | $20.38 | 2.21 M | $48.52 M |
| 12/16/2025 | $20.40 | $20.60 (0.98%) | $20.75 | $20.32 | 1.63 M | $48.03 M |
| 12/15/2025 | $20.14 | $20.34 (0.99%) | $20.45 | $20.12 | 2.62 M | $47.43 M |
| 12/12/2025 | $20.02 | $20.30 (1.4%) | $20.40 | $19.96 | 2.30 M | $47.33 M |
| 12/11/2025 | $20.58 | $20.07 (-2.48%) | $20.59 | $20.04 | 1.97 M | $46.80 M |
| 12/10/2025 | $21.11 | $20.64 (-2.23%) | $21.16 | $20.52 | 3.39 M | $47.35 M |
| 12/09/2025 | $20.91 | $21.07 (0.77%) | $21.10 | $20.73 | 1.56 M | $48.34 M |
| 12/08/2025 | $20.73 | $20.90 (0.82%) | $21.02 | $20.72 | 1.16 M | $47.95 M |
| 12/05/2025 | $20.79 | $20.73 (-0.29%) | $20.80 | $20.58 | 338.81 K | $49.44 M |
| 12/04/2025 | $20.74 | $20.79 (0.24%) | $20.94 | $20.62 | 429.40 K | $49.58 M |
| 12/03/2025 | $21.18 | $20.78 (-1.89%) | $21.19 | $20.71 | 463.76 K | $49.56 M |
| 12/02/2025 | $21.22 | $21.14 (-0.38%) | $21.32 | $21.03 | 498.21 K | $50.42 M |
| 12/01/2025 | $21.20 | $21.30 (0.47%) | $21.33 | $21.00 | 390.80 K | $50.80 M |
| 11/28/2025 | $21.11 | $20.93 (-0.85%) | $21.16 | $20.92 | 370.11 K | $49.92 M |
| 11/26/2025 | $21.39 | $21.18 (-0.98%) | $21.40 | $21.05 | 730.35 K | $50.51 M |
| 11/25/2025 | $22.00 | $21.45 (-2.5%) | $22.20 | $21.39 | 882.23 K | $51.16 M |
| 11/24/2025 | $22.15 | $22.11 (-0.18%) | $22.42 | $21.97 | 1.32 M | $52.73 M |
| 11/21/2025 | $22.56 | $22.27 (-1.29%) | $22.74 | $21.95 | 4.10 M | $53.11 M |
| 11/20/2025 | $21.91 | $22.77 (3.93%) | $22.79 | $21.70 | 2.28 M | $54.30 M |
| 11/19/2025 | $22.42 | $22.40 (-0.09%) | $22.61 | $22.23 | 2.08 M | $53.42 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.
