5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
+0.59%
3 MONTH PERFORMANCE
-12.37%
6 MONTH PERFORMANCE
-15.24%
YEAR-TO-DATE PERFORMANCE
-6.54%
1 YEAR PERFORMANCE
-16.89%
ProShares Short Russell2000 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $15.42 | $15.29 (-0.84%) | $15.50 | $15.29 | 24.45 M | |
| 02/18/2026 | $15.38 | $15.33 (-0.33%) | $15.45 | $15.16 | 22.56 M | $102.94 M |
| 02/17/2026 | $15.43 | $15.38 (-0.32%) | $15.62 | $15.31 | 29.13 M | $103.28 M |
| 02/13/2026 | $15.53 | $15.39 (-0.9%) | $15.64 | $15.25 | 28.39 M | $103.35 M |
| 02/12/2026 | $15.14 | $15.57 (2.84%) | $15.65 | $15.13 | 28.34 M | $104.56 M |
| 02/11/2026 | $15.06 | $15.27 (1.39%) | $15.43 | $15.03 | 25.66 M | $102.54 M |
| 02/10/2026 | $15.12 | $15.19 (0.46%) | $15.21 | $15.06 | 22.08 M | $102.00 M |
| 02/09/2026 | $15.26 | $15.15 (-0.72%) | $15.34 | $15.10 | 16.06 M | $101.74 M |
| 02/06/2026 | $15.57 | $15.25 (-2.06%) | $15.59 | $15.21 | 19.90 M | $102.41 M |
| 02/05/2026 | $15.65 | $15.81 (1.02%) | $15.86 | $15.47 | 33.08 M | $106.17 M |
| 02/04/2026 | $15.32 | $15.54 (1.44%) | $15.73 | $15.29 | 37.17 M | $104.35 M |
| 02/03/2026 | $15.38 | $15.40 (0.13%) | $15.65 | $15.27 | 29.27 M | $103.41 M |
| 02/02/2026 | $15.66 | $15.43 (-1.47%) | $15.66 | $15.33 | 20.51 M | $103.62 M |
| 01/30/2026 | $15.50 | $15.58 (0.52%) | $15.68 | $15.39 | 26.60 M | $104.62 M |
| 01/29/2026 | $15.32 | $15.35 (0.2%) | $15.58 | $15.25 | 25.52 M | $103.08 M |
| 01/28/2026 | $15.21 | $15.35 (0.92%) | $15.40 | $15.16 | 20.32 M | $103.08 M |
| 01/27/2026 | $15.31 | $15.27 (-0.26%) | $15.39 | $15.26 | 14.65 M | $97.96 M |
| 01/26/2026 | $15.24 | $15.32 (0.52%) | $15.34 | $15.16 | 19.03 M | $98.28 M |
| 01/23/2026 | $15.02 | $15.25 (1.53%) | $15.28 | $15.02 | 22.28 M | $103.96 M |
| 01/22/2026 | $14.97 | $14.98 (0.07%) | $15.00 | $14.87 | 22.04 M | $102.13 M |
| 01/21/2026 | $15.27 | $15.08 (-1.24%) | $15.37 | $15.04 | 29.42 M | $104.33 M |
| 01/20/2026 | $15.46 | $15.38 (-0.52%) | $15.47 | $15.24 | 28.32 M | $106.41 M |
| 01/16/2026 | $15.20 | $15.21 (0.07%) | $15.27 | $15.12 | 20.35 M | $100.67 M |
| 01/15/2026 | $15.29 | $15.21 (-0.52%) | $15.31 | $15.12 | 18.83 M | $100.67 M |
| 01/14/2026 | $15.46 | $15.34 (-0.78%) | $15.52 | $15.33 | 23.72 M | $101.53 M |
| 01/13/2026 | $15.39 | $15.45 (0.39%) | $15.50 | $15.36 | 21.76 M | $108.44 M |
| 01/12/2026 | $15.56 | $15.43 (-0.84%) | $15.63 | $15.42 | 15.57 M | $108.30 M |
| 01/09/2026 | $15.54 | $15.51 (-0.19%) | $15.64 | $15.42 | 20.00 M | $121.24 M |
| 01/08/2026 | $15.83 | $15.61 (-1.39%) | $15.85 | $15.58 | 22.65 M | $122.02 M |
| 01/07/2026 | $15.73 | $15.78 (0.32%) | $15.89 | $15.71 | 18.74 M | $123.35 M |
| 01/06/2026 | $15.98 | $15.75 (-1.44%) | $16.04 | $15.74 | 22.67 M | $123.12 M |
| 01/05/2026 | $16.14 | $15.95 (-1.18%) | $16.15 | $15.90 | 27.45 M | $123.85 M |
| 01/02/2026 | $16.29 | $16.22 (-0.43%) | $16.41 | $16.19 | 27.33 M | $129.21 M |
| 12/31/2025 | $16.24 | $16.37 (0.8%) | $16.39 | $16.24 | 13.32 M | $130.40 M |
| 12/30/2025 | $16.12 | $16.25 (0.81%) | $16.26 | $16.12 | 12.85 M | $129.45 M |
| 12/29/2025 | $16.10 | $16.13 (0.19%) | $16.16 | $16.02 | 17.57 M | $133.37 M |
| 12/26/2025 | $15.96 | $16.02 (0.38%) | $16.09 | $15.95 | 12.82 M | $130.81 M |
| 12/24/2025 | $15.98 | $15.94 (-0.25%) | $16.03 | $15.93 | 8.10 M | $137.37 M |
| 12/23/2025 | $16.13 | $16.16 (0.19%) | $16.19 | $16.08 | 14.58 M | $139.27 M |
| 12/22/2025 | $16.14 | $16.06 (-0.5%) | $16.15 | $15.96 | 16.17 M | $140.78 M |
| 12/19/2025 | $16.34 | $16.23 (-0.67%) | $16.34 | $16.19 | 18.45 M | $136.56 M |
| 12/18/2025 | $16.26 | $16.36 (0.62%) | $16.40 | $16.19 | 26.47 M | $124.09 M |
| 12/17/2025 | $16.25 | $16.46 (1.29%) | $16.49 | $16.14 | 31.88 M | $124.85 M |
| 12/16/2025 | $16.25 | $16.27 (0.12%) | $16.37 | $16.14 | 28.05 M | $123.41 M |
| 12/15/2025 | $15.98 | $16.19 (1.31%) | $16.21 | $15.97 | 27.97 M | $122.81 M |
| 12/12/2025 | $15.82 | $16.08 (1.64%) | $16.10 | $15.82 | 31.83 M | $121.97 M |
| 12/11/2025 | $16.02 | $15.82 (-1.25%) | $16.05 | $15.81 | 22.43 M | $120.00 M |
| 12/10/2025 | $16.27 | $16.00 (-1.66%) | $16.28 | $15.91 | 20.21 M | $121.36 M |
| 12/09/2025 | $16.31 | $16.24 (-0.43%) | $16.31 | $16.13 | 14.66 M | $123.18 M |
| 12/08/2025 | $16.13 | $16.26 (0.81%) | $16.30 | $16.13 | 14.07 M | $123.34 M |
| 12/05/2025 | $16.21 | $16.26 (0.31%) | $16.29 | $16.14 | 17.36 M | $123.34 M |
| 12/04/2025 | $16.37 | $16.19 (-1.1%) | $16.40 | $16.13 | 18.24 M | $122.81 M |
| 12/03/2025 | $16.57 | $16.33 (-1.45%) | $16.61 | $16.31 | 14.93 M | $123.87 M |
| 12/02/2025 | $16.47 | $16.62 (0.91%) | $16.63 | $16.47 | 18.74 M | $126.07 M |
| 12/01/2025 | $16.59 | $16.58 (-0.06%) | $16.61 | $16.46 | 19.21 M | $125.76 M |
| 11/28/2025 | $16.45 | $16.39 (-0.36%) | $16.49 | $16.38 | 5.73 M | $124.32 M |
| 11/26/2025 | $16.62 | $16.47 (-0.9%) | $16.63 | $16.37 | 17.26 M | $124.93 M |
| 11/25/2025 | $16.93 | $16.60 (-1.95%) | $16.97 | $16.58 | 15.56 M | $125.92 M |
| 11/24/2025 | $17.27 | $16.97 (-1.74%) | $17.29 | $16.95 | 17.01 M | $128.72 M |
| 11/21/2025 | $17.73 | $17.29 (-2.48%) | $17.75 | $17.18 | 33.07 M | $131.15 M |
| 11/20/2025 | $17.16 | $17.78 (3.61%) | $17.80 | $17.03 | 34.24 M | $134.87 M |
| 11/19/2025 | $17.43 | $17.46 (0.17%) | $17.53 | $17.24 | 29.74 M | $132.44 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.
