5 DAY PERFORMANCE
-2.77%
1 MONTH PERFORMANCE
-2.84%
3 MONTH PERFORMANCE
-18.24%
6 MONTH PERFORMANCE
-39.34%
YEAR-TO-DATE PERFORMANCE
-11.92%
1 YEAR PERFORMANCE
-70.14%
ProShares UltraShort Semiconductors -2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $27.07 | $26.98 (-0.36%) | $27.21 | $26.57 | 53.86 K | |
| 02/18/2026 | $26.53 | $26.61 (0.3%) | $27.08 | $26.04 | 195.82 K | $18.59 M |
| 02/17/2026 | $28.57 | $27.32 (-4.38%) | $29.04 | $26.78 | 136.91 K | $19.08 M |
| 02/13/2026 | $27.10 | $27.75 (2.4%) | $28.04 | $26.97 | 87.91 K | $19.08 M |
| 02/12/2026 | $25.65 | $27.16 (5.89%) | $27.41 | $25.37 | 359.92 K | $18.68 M |
| 02/11/2026 | $25.69 | $26.05 (1.4%) | $26.89 | $25.50 | 236.60 K | $17.91 M |
| 02/10/2026 | $26.11 | $26.90 (3.03%) | $27.01 | $26.09 | 148.14 K | $18.50 M |
| 02/09/2026 | $27.94 | $26.48 (-5.23%) | $27.94 | $25.77 | 210.73 K | $15.85 M |
| 02/06/2026 | $30.30 | $27.54 (-9.11%) | $30.60 | $27.21 | 246.55 K | $16.49 M |
| 02/05/2026 | $31.53 | $31.80 (0.86%) | $32.20 | $30.16 | 316.90 K | $19.04 M |
| 02/04/2026 | $29.31 | $31.43 (7.23%) | $32.50 | $29.31 | 328.12 K | $18.82 M |
| 02/03/2026 | $27.07 | $28.94 (6.91%) | $30.03 | $27.02 | 248.54 K | $17.33 M |
| 02/02/2026 | $27.90 | $27.43 (-1.68%) | $27.99 | $26.63 | 179.62 K | $16.42 M |
| 01/30/2026 | $26.70 | $27.08 (1.42%) | $27.41 | $25.97 | 129.15 K | $15.11 M |
| 01/29/2026 | $25.96 | $26.04 (0.31%) | $27.78 | $25.67 | 354.75 K | $14.53 M |
| 01/28/2026 | $26.11 | $26.21 (0.38%) | $26.72 | $26.08 | 134.44 K | $14.63 M |
| 01/27/2026 | $27.93 | $27.26 (-2.4%) | $28.03 | $26.95 | 151.63 K | $15.82 M |
| 01/26/2026 | $28.13 | $28.30 (0.6%) | $28.32 | $27.84 | 30.35 K | $16.43 M |
| 01/23/2026 | $28.23 | $28.05 (-0.64%) | $28.84 | $27.88 | 40.74 K | $15.12 M |
| 01/22/2026 | $27.41 | $28.06 (2.37%) | $28.22 | $27.39 | 58.91 K | $15.12 M |
| 01/21/2026 | $29.37 | $28.20 (-3.98%) | $29.37 | $27.62 | 100.30 K | $15.21 M |
| 01/20/2026 | $29.05 | $29.67 (2.13%) | $29.85 | $28.69 | 97.70 K | $16.00 M |
| 01/16/2026 | $27.46 | $27.77 (1.13%) | $28.00 | $27.08 | 78.50 K | $13.84 M |
| 01/15/2026 | $27.75 | $28.07 (1.15%) | $28.39 | $27.37 | 175.70 K | $13.99 M |
| 01/14/2026 | $29.14 | $29.29 (0.51%) | $29.96 | $28.66 | 107.04 K | $14.59 M |
| 01/13/2026 | $28.61 | $28.42 (-0.66%) | $28.80 | $27.77 | 87.58 K | $14.16 M |
| 01/12/2026 | $29.51 | $28.75 (-2.58%) | $29.51 | $28.37 | 54.36 K | $14.32 M |
| 01/09/2026 | $29.40 | $29.03 (-1.26%) | $29.89 | $28.70 | 35.85 K | $14.46 M |
| 01/08/2026 | $28.99 | $29.97 (3.38%) | $30.26 | $28.94 | 71.20 K | $13.57 M |
| 01/07/2026 | $29.03 | $28.79 (-0.83%) | $29.40 | $28.18 | 134.50 K | $13.04 M |
| 01/06/2026 | $28.75 | $28.84 (0.31%) | $29.11 | $28.06 | 61.50 K | $13.06 M |
| 01/05/2026 | $28.74 | $29.39 (2.26%) | $29.73 | $28.05 | 63.45 K | $13.31 M |
| 01/02/2026 | $29.49 | $29.37 (-0.41%) | $29.58 | $28.37 | 61.29 K | $13.30 M |
| 12/31/2025 | $29.99 | $30.63 (2.13%) | $30.63 | $29.99 | 31.20 K | $12.49 M |
| 12/30/2025 | $29.76 | $30.08 (1.08%) | $30.10 | $29.72 | 33.40 K | $12.26 M |
| 12/29/2025 | $30.16 | $29.95 (-0.7%) | $30.65 | $29.90 | 28.74 K | $12.21 M |
| 12/26/2025 | $29.30 | $29.45 (0.51%) | $29.60 | $29.05 | 23.20 K | $12.01 M |
| 12/24/2025 | $29.95 | $29.82 (-0.43%) | $30.19 | $29.82 | 20.70 K | $10.81 M |
| 12/23/2025 | $31.80 | $30.31 (-4.69%) | $31.80 | $30.31 | 37.44 K | $10.98 M |
| 12/22/2025 | $31.31 | $31.64 (1.05%) | $31.89 | $31.17 | 56.10 K | $11.46 M |
| 12/19/2025 | $33.93 | $32.35 (-4.66%) | $33.93 | $32.35 | 126.31 K | $11.72 M |
| 12/18/2025 | $34.39 | $34.83 (1.28%) | $35.28 | $34.21 | 74.70 K | $11.04 M |
| 12/17/2025 | $34.52 | $36.34 (5.27%) | $36.61 | $34.52 | 79.80 K | $11.52 M |
| 12/16/2025 | $34.30 | $33.60 (-2.04%) | $34.45 | $33.52 | 45.13 K | $10.65 M |
| 12/15/2025 | $32.71 | $33.89 (3.61%) | $34.02 | $32.66 | 38.00 K | $10.74 M |
| 12/12/2025 | $31.27 | $33.41 (6.84%) | $33.48 | $31.04 | 129.07 K | $10.59 M |
| 12/11/2025 | $30.57 | $30.15 (-1.37%) | $31.64 | $30.12 | 46.70 K | $8.19 M |
| 12/10/2025 | $29.61 | $29.55 (-0.2%) | $30.30 | $29.30 | 30.86 K | $8.03 M |
| 12/09/2025 | $29.82 | $29.67 (-0.5%) | $30.25 | $29.64 | 17.20 K | $8.06 M |
| 12/08/2025 | $30.43 | $29.82 (-2%) | $30.43 | $29.33 | 61.90 K | $8.10 M |
| 12/05/2025 | $30.90 | $30.66 (-0.78%) | $31.01 | $30.27 | 35.74 K | $8.33 M |
| 12/04/2025 | $31.33 | $31.10 (-0.73%) | $31.56 | $30.70 | 21.33 K | $7.04 M |
| 12/03/2025 | $31.47 | $31.51 (0.13%) | $32.22 | $31.41 | 178.35 K | $7.14 M |
| 12/02/2025 | $31.31 | $31.50 (0.61%) | $31.92 | $30.39 | 53.51 K | $7.13 M |
| 12/01/2025 | $32.71 | $31.99 (-2.2%) | $32.89 | $31.56 | 54.82 K | $7.24 M |
| 11/28/2025 | $31.70 | $31.92 (0.69%) | $32.29 | $31.70 | 29.91 K | $7.23 M |
| 11/26/2025 | $32.18 | $31.80 (-1.18%) | $33.13 | $31.60 | 68.30 K | $5.76 M |
| 11/25/2025 | $33.90 | $33.26 (-1.89%) | $35.67 | $33.17 | 76.44 K | $6.03 M |
| 11/24/2025 | $35.00 | $32.81 (-6.26%) | $35.23 | $32.42 | 112.32 K | $5.94 M |
| 11/21/2025 | $35.14 | $35.83 (1.96%) | $38.11 | $34.14 | 350.70 K | $6.49 M |
| 11/20/2025 | $30.81 | $35.72 (15.94%) | $35.72 | $30.23 | 409.54 K | $4.85 M |
| 11/19/2025 | $34.40 | $33.00 (-4.07%) | $34.40 | $32.32 | 110.98 K | $4.48 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.
