5 DAY PERFORMANCE
+7.90%
1 MONTH PERFORMANCE
-21.20%
3 MONTH PERFORMANCE
-9.74%
6 MONTH PERFORMANCE
-48.21%
YEAR-TO-DATE PERFORMANCE
-67.69%
1 YEAR PERFORMANCE
-88.14%
ProShares Ultra COIN Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.61 | $10.28 (-3.16%) | $10.89 | $10.28 | 66.98 K | $1.34 M |
| 09/18/2026 | $8.15 | $9.55 (17.18%) | $9.66 | $8.15 | 38.12 K | $1.21 M |
| 09/17/2026 | $7.39 | $7.76 (5.01%) | $7.76 | $7.13 | 39.10 K | $981.62 K |
| 09/16/2026 | $7.69 | $6.96 (-9.49%) | $7.75 | $6.76 | 54.57 K | $880.42 K |
| 09/15/2026 | $8.76 | $7.65 (-12.67%) | $8.76 | $7.25 | 75.30 K | $967.70 K |
| 09/14/2026 | $8.57 | $9.56 (11.55%) | $9.65 | $8.57 | 116.90 K | $1.21 M |
| 09/11/2026 | $8.04 | $8.09 (0.62%) | $8.66 | $7.89 | 98.35 K | $1.02 M |
| 09/10/2026 | $7.71 | $7.84 (1.69%) | $7.98 | $7.71 | 89.69 K | $991.74 K |
| 09/09/2026 | $9.01 | $8.07 (-10.43%) | $9.01 | $8.07 | 78.73 K | $1.02 M |
| 09/08/2026 | $8.67 | $8.48 (-2.19%) | $8.68 | $8.44 | 36.41 K | $1.07 M |
| 09/04/2026 | $9.07 | $9.01 (-0.66%) | $9.34 | $8.91 | 73.21 K | $1.14 M |
| 09/03/2026 | $8.84 | $9.88 (11.76%) | $9.90 | $8.82 | 93.12 K | $1.25 M |
| 09/02/2026 | $8.04 | $8.21 (2.11%) | $8.53 | $7.95 | 43.39 K | $1.04 M |
| 09/01/2026 | $8.86 | $8.38 (-5.42%) | $9.00 | $8.23 | 69.80 K | $1.06 M |
| 08/31/2026 | $8.60 | $9.53 (10.81%) | $9.68 | $8.45 | 38.50 K | $1.21 M |
| 08/28/2026 | $9.44 | $8.60 (-8.9%) | $9.68 | $8.41 | 56.81 K | $1.09 M |
| 08/27/2026 | $9.26 | $9.90 (6.91%) | $10.13 | $9.04 | 52.70 K | $1.25 M |
| 08/26/2026 | $9.01 | $9.00 (-0.11%) | $9.28 | $8.87 | 33.70 K | $1.14 M |
| 08/25/2026 | $8.39 | $9.55 (13.83%) | $9.72 | $8.39 | 54.40 K | $1.21 M |
| 08/24/2026 | $9.79 | $8.82 (-9.91%) | $10.07 | $8.76 | 97.54 K | $1.12 M |
| 08/21/2026 | $8.90 | $9.53 (7.08%) | $9.95 | $8.90 | 106.50 K | $1.21 M |
| 08/20/2026 | $8.27 | $8.22 (-0.6%) | $8.35 | $7.75 | 97.82 K | $1.04 M |
| 08/19/2026 | $6.15 | $7.12 (15.77%) | $7.51 | $6.15 | 273.10 K | $900.66 K |
| 08/18/2026 | $6.10 | $5.99 (-1.8%) | $6.28 | $5.99 | 21.30 K | $757.72 K |
| 08/17/2026 | $6.13 | $6.36 (3.75%) | $6.45 | $6.13 | 61.30 K | $804.52 K |
| 08/14/2026 | $6.39 | $6.19 (-3.13%) | $6.46 | $6.14 | 62.00 K | $783.02 K |
| 08/13/2026 | $6.25 | $6.65 (6.4%) | $6.69 | $6.14 | 8.22 K | $841.21 K |
| 08/12/2026 | $6.41 | $6.25 (-2.5%) | $6.41 | $6.19 | 13.02 K | $790.61 K |
| 08/11/2026 | $6.22 | $6.22 (0%) | $6.51 | $6.10 | 75.42 K | $786.81 K |
| 08/10/2026 | $6.64 | $6.24 (-6.02%) | $6.64 | $6.18 | 67.00 K | $789.34 K |
| 08/07/2026 | $6.23 | $6.67 (7.06%) | $6.79 | $6.09 | 75.92 K | $843.73 K |
| 08/06/2026 | $6.12 | $5.99 (-2.12%) | $6.40 | $5.99 | 75.63 K | $757.72 K |
| 08/05/2026 | $6.43 | $6.39 (-0.62%) | $6.73 | $6.19 | 104.20 K | $808.32 K |
| 08/04/2026 | $6.16 | $6.46 (4.87%) | $6.56 | $6.09 | 67.26 K | $817.17 K |
| 08/03/2026 | $5.88 | $6.11 (3.91%) | $6.57 | $5.68 | 78.15 K | $772.90 K |
| 07/31/2026 | $6.75 | $6.09 (-9.78%) | $6.75 | $5.47 | 116.62 K | $770.37 K |
| 07/30/2026 | $7.40 | $7.72 (4.32%) | $7.79 | $7.35 | 36.60 K | $976.56 K |
| 07/29/2026 | $8.03 | $7.42 (-7.6%) | $8.32 | $7.30 | 107.91 K | $938.61 K |
| 07/28/2026 | $7.66 | $8.18 (6.79%) | $8.19 | $7.36 | 66.36 K | $1.03 M |
| 07/27/2026 | $7.71 | $8.16 (5.84%) | $8.17 | $7.55 | 102.86 K | $1.03 M |
| 07/24/2026 | $7.52 | $7.30 (-2.93%) | $7.52 | $6.89 | 59.80 K | $923.43 K |
| 07/23/2026 | $7.77 | $7.59 (-2.32%) | $7.98 | $7.44 | 41.90 K | $960.11 K |
| 07/22/2026 | $8.65 | $8.07 (-6.71%) | $8.93 | $8.06 | 56.20 K | $1.02 M |
| 07/21/2026 | $8.35 | $9.09 (8.86%) | $9.58 | $8.33 | 138.95 K | $1.15 M |
| 07/20/2026 | $7.42 | $7.63 (2.83%) | $7.94 | $7.13 | 62.14 K | $965.17 K |
| 07/17/2026 | $7.05 | $7.30 (3.55%) | $7.65 | $6.95 | 58.00 K | $923.43 K |
| 07/16/2026 | $8.13 | $7.65 (-5.9%) | $8.17 | $7.57 | 56.50 K | $967.70 K |
| 07/15/2026 | $8.10 | $8.32 (2.72%) | $8.41 | $7.67 | 63.60 K | $1.05 M |
| 07/14/2026 | $7.71 | $7.77 (0.78%) | $7.83 | $7.40 | 90.60 K | $982.88 K |
| 07/13/2026 | $7.23 | $7.40 (2.35%) | $7.74 | $7.08 | 96.43 K | $936.08 K |
| 07/10/2026 | $8.27 | $7.56 (-8.59%) | $8.36 | $7.52 | 90.14 K | $956.32 K |
| 07/09/2026 | $7.29 | $7.51 (3.02%) | $7.71 | $7.17 | 62.73 K | $949.99 K |
| 07/08/2026 | $7.62 | $7.61 (-0.13%) | $7.78 | $7.37 | 51.31 K | $962.64 K |
| 07/07/2026 | $8.29 | $8.02 (-3.26%) | $8.65 | $7.86 | 41.70 K | $1.01 M |
| 07/06/2026 | $7.83 | $8.55 (9.2%) | $8.78 | $7.72 | 44.70 K | $1.08 M |
| 07/02/2026 | $8.19 | $8.23 (0.49%) | $8.91 | $8.03 | 77.68 K | $1.04 M |
| 07/01/2026 | $6.54 | $7.65 (16.97%) | $8.04 | $6.52 | 49.52 K | $967.70 K |
| 06/30/2026 | $6.72 | $6.50 (-3.27%) | $6.72 | $6.20 | 63.43 K | $822.23 K |
| 06/29/2026 | $6.95 | $6.99 (0.58%) | $7.03 | $6.47 | 37.03 K | $884.21 K |
| 06/26/2026 | $6.02 | $6.73 (11.79%) | $6.74 | $6.02 | 50.94 K | $851.32 K |
| 06/25/2026 | $6.91 | $6.22 (-9.99%) | $6.92 | $6.12 | 36.98 K | $786.81 K |
| 06/24/2026 | $7.52 | $6.91 (-8.11%) | $7.52 | $6.82 | 15.22 K | $874.09 K |
| 06/23/2026 | $7.64 | $7.78 (1.83%) | $8.22 | $7.64 | 15.82 K | $984.15 K |
| 06/22/2026 | $8.72 | $8.47 (-2.87%) | $9.61 | $8.38 | 17.80 K | $1.07 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.
