5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
+1.18%
3 MONTH PERFORMANCE
-3.66%
6 MONTH PERFORMANCE
-6.82%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
-11.77%
ProShares Short S&P500 -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $36.17 | $36.04 (-0.36%) | $36.23 | $35.89 | 7.39 M | $978.11 M |
| 02/17/2026 | $36.36 | $36.22 (-0.39%) | $36.60 | $36.11 | 10.89 M | $982.99 M |
| 02/13/2026 | $36.27 | $36.27 (0%) | $36.49 | $36.03 | 13.51 M | $984.35 M |
| 02/12/2026 | $35.61 | $36.28 (1.88%) | $36.32 | $35.54 | 8.53 M | $984.62 M |
| 02/11/2026 | $35.48 | $35.71 (0.65%) | $35.85 | $35.45 | 7.06 M | $969.15 M |
| 02/10/2026 | $35.56 | $35.71 (0.42%) | $35.72 | $35.48 | 6.22 M | $969.15 M |
| 02/09/2026 | $35.83 | $35.59 (-0.67%) | $35.89 | $35.50 | 5.84 M | $927.56 M |
| 02/06/2026 | $36.25 | $35.76 (-1.35%) | $36.29 | $35.67 | 8.44 M | $954.43 M |
| 02/05/2026 | $36.27 | $36.45 (0.5%) | $36.54 | $36.13 | 13.61 M | $972.85 M |
| 02/04/2026 | $35.77 | $36.00 (0.64%) | $36.22 | $35.72 | 17.57 M | $960.83 M |
| 02/03/2026 | $35.46 | $35.82 (1.02%) | $36.09 | $35.44 | 11.99 M | $955.17 M |
| 02/02/2026 | $35.81 | $35.50 (-0.87%) | $35.81 | $35.42 | 6.01 M | $946.64 M |
| 01/30/2026 | $35.67 | $35.68 (0.03%) | $35.92 | $35.55 | 7.48 M | $858.63 M |
| 01/29/2026 | $35.42 | $35.55 (0.37%) | $36.02 | $35.40 | 7.58 M | $855.50 M |
| 01/28/2026 | $35.39 | $35.46 (0.2%) | $35.55 | $35.34 | 5.46 M | $853.34 M |
| 01/27/2026 | $35.53 | $35.46 (-0.2%) | $35.56 | $35.41 | 3.08 M | $853.34 M |
| 01/26/2026 | $35.71 | $35.60 (-0.31%) | $35.74 | $35.52 | 3.52 M | $856.71 M |
| 01/23/2026 | $35.83 | $35.77 (-0.17%) | $35.88 | $35.68 | 5.39 M | $860.80 M |
| 01/22/2026 | $35.72 | $35.76 (0.11%) | $35.87 | $35.66 | 7.83 M | $860.56 M |
| 01/21/2026 | $36.25 | $35.95 (-0.83%) | $36.34 | $35.77 | 13.87 M | $865.13 M |
| 01/20/2026 | $36.17 | $36.37 (0.55%) | $36.41 | $35.99 | 11.04 M | $875.24 M |
| 01/16/2026 | $35.53 | $35.64 (0.31%) | $35.71 | $35.50 | 4.31 M | $857.67 M |
| 01/15/2026 | $35.46 | $35.58 (0.34%) | $35.63 | $35.41 | 5.28 M | $856.23 M |
| 01/14/2026 | $35.64 | $35.66 (0.06%) | $35.88 | $35.60 | 7.71 M | $858.15 M |
| 01/13/2026 | $35.40 | $35.48 (0.23%) | $35.61 | $35.37 | 6.58 M | $853.82 M |
| 01/12/2026 | $35.64 | $35.40 (-0.67%) | $35.64 | $35.36 | 7.59 M | $851.89 M |
| 01/09/2026 | $35.64 | $35.46 (-0.51%) | $35.72 | $35.40 | 5.20 M | $853.34 M |
| 01/08/2026 | $35.71 | $35.69 (-0.06%) | $35.78 | $35.62 | 7.06 M | $858.87 M |
| 01/07/2026 | $35.53 | $35.67 (0.39%) | $35.68 | $35.44 | 4.78 M | $858.39 M |
| 01/06/2026 | $35.75 | $35.54 (-0.59%) | $35.75 | $35.52 | 4.28 M | $859.65 M |
| 01/05/2026 | $35.82 | $35.76 (-0.17%) | $35.83 | $35.66 | 4.47 M | $864.97 M |
| 01/02/2026 | $35.85 | $35.99 (0.39%) | $36.17 | $35.79 | 7.60 M | $893.14 M |
| 12/31/2025 | $35.75 | $36.03 (0.78%) | $36.04 | $35.75 | 3.95 M | $894.13 M |
| 12/30/2025 | $35.72 | $35.76 (0.11%) | $35.77 | $35.67 | 2.79 M | $887.43 M |
| 12/29/2025 | $35.72 | $35.70 (-0.06%) | $35.80 | $35.64 | 3.27 M | $889.36 M |
| 12/26/2025 | $35.55 | $35.57 (0.06%) | $35.63 | $35.50 | 2.31 M | $899.45 M |
| 12/24/2025 | $35.68 | $35.55 (-0.36%) | $35.68 | $35.52 | 2.39 M | $911.44 M |
| 12/23/2025 | $36.35 | $36.14 (-0.58%) | $36.35 | $36.13 | 2.64 M | $926.57 M |
| 12/22/2025 | $36.34 | $36.30 (-0.11%) | $36.41 | $36.27 | 3.13 M | $947.97 M |
| 12/19/2025 | $36.73 | $36.51 (-0.6%) | $36.74 | $36.49 | 4.79 M | $962.51 M |
| 12/18/2025 | $36.77 | $36.82 (0.14%) | $36.92 | $36.59 | 6.13 M | $978.98 M |
| 12/17/2025 | $36.64 | $37.10 (1.26%) | $37.11 | $36.62 | 7.90 M | $1.00 B |
| 12/16/2025 | $36.68 | $36.69 (0.03%) | $36.90 | $36.58 | 6.61 M | $991.25 M |
| 12/15/2025 | $36.31 | $36.58 (0.74%) | $36.66 | $36.31 | 6.05 M | $973.56 M |
| 12/12/2025 | $36.19 | $36.53 (0.94%) | $36.66 | $36.16 | 7.35 M | $958.43 M |
| 12/11/2025 | $36.33 | $36.12 (-0.58%) | $36.48 | $36.11 | 5.99 M | $947.67 M |
| 12/10/2025 | $36.45 | $36.20 (-0.69%) | $36.53 | $36.12 | 6.83 M | $959.82 M |
| 12/09/2025 | $36.42 | $36.42 (0%) | $36.44 | $36.30 | 4.29 M | $965.65 M |
| 12/08/2025 | $36.22 | $36.39 (0.47%) | $36.49 | $36.22 | 4.76 M | $964.85 M |
| 12/05/2025 | $36.28 | $36.28 (0%) | $36.33 | $36.13 | 3.99 M | $970.15 M |
| 12/04/2025 | $36.27 | $36.32 (0.14%) | $36.48 | $36.27 | 4.22 M | $971.22 M |
| 12/03/2025 | $36.52 | $36.35 (-0.47%) | $36.56 | $36.29 | 3.84 M | $972.02 M |
| 12/02/2025 | $36.43 | $36.45 (0.05%) | $36.58 | $36.33 | 6.26 M | $974.70 M |
| 12/01/2025 | $36.59 | $36.51 (-0.22%) | $36.60 | $36.37 | 4.28 M | $998.15 M |
| 11/28/2025 | $36.48 | $36.35 (-0.36%) | $36.49 | $36.33 | 1.91 M | $1.04 B |
| 11/26/2025 | $36.63 | $36.52 (-0.3%) | $36.68 | $36.41 | 6.21 M | $1.05 B |
| 11/25/2025 | $37.11 | $36.76 (-0.94%) | $37.35 | $36.69 | 8.60 M | $1.06 B |
| 11/24/2025 | $37.43 | $37.09 (-0.91%) | $37.50 | $37.03 | 7.60 M | $1.07 B |
| 11/21/2025 | $37.88 | $37.65 (-0.61%) | $38.12 | $37.33 | 16.44 M | $1.10 B |
| 11/20/2025 | $36.84 | $38.01 (3.18%) | $38.05 | $36.70 | 17.42 M | $1.11 B |
| 11/19/2025 | $37.53 | $37.43 (-0.27%) | $37.65 | $37.17 | 6.37 M | $1.09 B |
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.
