5 DAY PERFORMANCE
-1.05%
1 MONTH PERFORMANCE
+10.07%
3 MONTH PERFORMANCE
-7.94%
6 MONTH PERFORMANCE
-5.22%
YEAR-TO-DATE PERFORMANCE
+5.16%
1 YEAR PERFORMANCE
-17.14%
ProShares UltraShort Consumer Discretionary Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $15.33 | $14.98 (-2.28%) | $15.33 | $14.81 | 13.28 K | $2.07 M |
| 02/17/2026 | $15.39 | $15.26 (-0.84%) | $15.63 | $15.24 | 44.60 K | $2.11 M |
| 02/13/2026 | $15.34 | $15.24 (-0.65%) | $15.34 | $15.00 | 8.60 K | $2.11 M |
| 02/12/2026 | $14.64 | $15.22 (3.96%) | $15.26 | $14.64 | 45.81 K | $2.11 M |
| 02/11/2026 | $14.53 | $14.77 (1.65%) | $14.81 | $14.53 | 2.63 K | $2.04 M |
| 02/10/2026 | $14.86 | $14.66 (-1.35%) | $14.86 | $14.44 | 12.40 K | $2.03 M |
| 02/09/2026 | $15.00 | $14.85 (-1%) | $15.12 | $14.75 | 18.60 K | $2.05 M |
| 02/06/2026 | $16.39 | $14.73 (-10.13%) | $16.39 | $14.72 | 126.10 K | $2.04 M |
| 02/05/2026 | $14.64 | $14.82 (1.23%) | $14.94 | $14.56 | 11.93 K | $2.05 M |
| 02/04/2026 | $14.01 | $14.20 (1.36%) | $14.36 | $13.97 | 14.12 K | $1.96 M |
| 02/03/2026 | $13.64 | $14.02 (2.79%) | $14.20 | $13.64 | 7.91 K | $1.94 M |
| 02/02/2026 | $14.17 | $13.77 (-2.82%) | $14.17 | $13.68 | 5.30 K | $1.90 M |
| 01/30/2026 | $13.96 | $13.94 (-0.14%) | $13.97 | $13.78 | 3.10 K | $1.93 M |
| 01/29/2026 | $13.68 | $13.95 (1.97%) | $14.12 | $13.68 | 4.10 K | $1.93 M |
| 01/28/2026 | $13.55 | $13.78 (1.7%) | $13.78 | $13.41 | 1.20 K | $1.90 M |
| 01/27/2026 | $13.82 | $13.60 (-1.59%) | $13.82 | $13.57 | 3.03 K | $1.88 M |
| 01/26/2026 | $13.45 | $13.66 (1.56%) | $13.66 | $13.45 | 2.30 K | $1.89 M |
| 01/23/2026 | $13.60 | $13.51 (-0.66%) | $13.90 | $13.51 | 5.72 K | $1.87 M |
| 01/22/2026 | $13.61 | $13.60 (-0.07%) | $13.76 | $13.50 | 3.00 K | $1.88 M |
| 01/21/2026 | $14.41 | $13.87 (-3.75%) | $14.41 | $13.79 | 12.20 K | $1.92 M |
| 01/20/2026 | $14.23 | $14.42 (1.34%) | $14.46 | $14.11 | 22.10 K | $2.00 M |
| 01/16/2026 | $13.64 | $13.70 (0.44%) | $13.79 | $13.64 | 4.00 K | $2.11 M |
| 01/15/2026 | $13.63 | $13.61 (-0.15%) | $13.63 | $13.51 | 2.73 K | $2.10 M |
| 01/14/2026 | $13.50 | $13.70 (1.48%) | $13.83 | $13.46 | 9.90 K | $2.11 M |
| 01/13/2026 | $13.24 | $13.27 (0.23%) | $13.35 | $13.24 | 2.94 K | $2.04 M |
| 01/12/2026 | $13.32 | $13.22 (-0.75%) | $13.45 | $13.12 | 4.62 K | $2.04 M |
| 01/09/2026 | $13.58 | $13.22 (-2.65%) | $13.58 | $13.22 | 3.63 K | $2.04 M |
| 01/08/2026 | $14.14 | $13.56 (-4.1%) | $14.14 | $13.51 | 1.61 K | $2.09 M |
| 01/07/2026 | $13.87 | $14.00 (0.94%) | $14.00 | $13.73 | 3.30 K | $2.16 M |
| 01/06/2026 | $14.31 | $13.96 (-2.45%) | $14.31 | $13.96 | 3.30 K | $2.15 M |
| 01/05/2026 | $14.43 | $14.14 (-2.01%) | $14.43 | $13.97 | 15.80 K | $2.18 M |
| 01/02/2026 | $14.15 | $14.63 (3.39%) | $14.64 | $14.03 | 16.62 K | $2.25 M |
| 12/31/2025 | $14.20 | $14.34 (0.99%) | $14.34 | $14.20 | 9.73 K | $2.21 M |
| 12/30/2025 | $14.06 | $14.11 (0.36%) | $14.11 | $14.04 | 4.73 K | $2.17 M |
| 12/29/2025 | $13.78 | $14.02 (1.74%) | $14.02 | $13.78 | 12.00 K | $2.16 M |
| 12/26/2025 | $13.58 | $13.73 (1.1%) | $13.77 | $13.57 | 2.44 K | $2.11 M |
| 12/24/2025 | $13.73 | $13.58 (-1.09%) | $13.73 | $13.58 | 6.80 K | $2.09 M |
| 12/23/2025 | $13.81 | $13.84 (0.22%) | $13.90 | $13.81 | 4.20 K | $2.13 M |
| 12/22/2025 | $13.78 | $13.81 (0.22%) | $13.83 | $13.70 | 15.00 K | $2.13 M |
| 12/19/2025 | $13.85 | $13.94 (0.65%) | $13.94 | $13.85 | 16.30 K | $2.15 M |
| 12/18/2025 | $13.82 | $13.84 (0.14%) | $13.88 | $13.54 | 26.00 K | $2.13 M |
| 12/17/2025 | $13.91 | $14.25 (2.44%) | $14.25 | $13.79 | 4.21 K | $2.19 M |
| 12/16/2025 | $13.90 | $13.93 (0.22%) | $14.13 | $13.88 | 8.52 K | $2.14 M |
| 12/15/2025 | $13.96 | $13.97 (0.07%) | $14.03 | $13.88 | 6.23 K | $2.15 M |
| 12/12/2025 | $14.12 | $14.19 (0.5%) | $14.42 | $14.12 | 7.90 K | $2.18 M |
| 12/11/2025 | $14.53 | $14.35 (-1.24%) | $14.53 | $14.31 | 16.10 K | $2.21 M |
| 12/10/2025 | $14.73 | $14.43 (-2.04%) | $14.77 | $14.31 | 11.24 K | $2.22 M |
| 12/09/2025 | $14.92 | $14.87 (-0.34%) | $14.93 | $14.78 | 13.72 K | $2.29 M |
| 12/08/2025 | $14.81 | $14.89 (0.54%) | $14.89 | $14.81 | 3.60 K | $2.29 M |
| 12/05/2025 | $14.49 | $14.44 (-0.35%) | $14.49 | $14.39 | 2.90 K | $2.22 M |
| 12/04/2025 | $14.55 | $14.60 (0.34%) | $14.67 | $14.46 | 3.45 K | $2.25 M |
| 12/03/2025 | $14.60 | $14.49 (-0.75%) | $14.60 | $14.42 | 14.30 K | $2.23 M |
| 12/02/2025 | $14.65 | $14.78 (0.89%) | $14.89 | $14.65 | 5.13 K | $2.28 M |
| 12/01/2025 | $15.03 | $14.81 (-1.46%) | $15.03 | $14.62 | 21.50 K | $2.28 M |
| 11/28/2025 | $14.84 | $14.78 (-0.4%) | $14.86 | $14.76 | 6.53 K | $2.28 M |
| 11/26/2025 | $15.11 | $14.98 (-0.86%) | $15.17 | $14.90 | 5.50 K | $2.31 M |
| 11/25/2025 | $15.75 | $15.16 (-3.75%) | $15.87 | $15.14 | 21.20 K | $2.33 M |
| 11/24/2025 | $16.08 | $15.81 (-1.68%) | $16.08 | $15.64 | 12.45 K | $2.43 M |
| 11/21/2025 | $16.80 | $16.22 (-3.45%) | $16.80 | $16.01 | 45.61 K | $2.50 M |
| 11/20/2025 | $15.96 | $16.90 (5.89%) | $16.90 | $15.73 | 25.32 K | $2.60 M |
| 11/19/2025 | $16.30 | $16.42 (0.74%) | $16.59 | $16.24 | 6.89 K | $2.53 M |
| 11/18/2025 | $16.06 | $16.38 (1.99%) | $16.52 | $15.92 | 22.00 K | $2.52 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.
