5 DAY PERFORMANCE
-9.74%
1 MONTH PERFORMANCE
-32.83%
3 MONTH PERFORMANCE
-49.87%
6 MONTH PERFORMANCE
-72.29%
YEAR-TO-DATE PERFORMANCE
-67.69%
ProShares Ultra COIN Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.72 | $8.47 (-2.87%) | $9.61 | $8.38 | 17.77 K | $1.07 M |
| 06/18/2026 | $8.73 | $8.32 (-4.7%) | $8.89 | $8.05 | 11.54 K | $1.05 M |
| 06/17/2026 | $8.65 | $8.47 (-2.08%) | $9.45 | $8.47 | 21.02 K | $1.07 M |
| 06/16/2026 | $8.98 | $8.98 (0%) | $9.38 | $8.82 | 10.91 K | $1.14 M |
| 06/15/2026 | $9.04 | $8.97 (-0.77%) | $9.44 | $8.95 | 14.02 K | $1.13 M |
| 06/12/2026 | $7.92 | $8.02 (1.26%) | $8.58 | $7.58 | 34.62 K | $1.01 M |
| 06/11/2026 | $7.60 | $8.07 (6.18%) | $8.18 | $7.35 | 20.32 K | $1.02 M |
| 06/10/2026 | $7.51 | $7.51 (0%) | $8.10 | $7.51 | 4.40 K | $949.99 K |
| 06/09/2026 | $7.97 | $7.63 (-4.27%) | $8.55 | $7.07 | 22.81 K | $965.17 K |
| 06/08/2026 | $7.88 | $8.32 (5.58%) | $8.44 | $7.69 | 22.00 K | $1.05 M |
| 06/05/2026 | $8.03 | $7.40 (-7.85%) | $8.03 | $7.00 | 29.78 K | $936.08 K |
| 06/04/2026 | $8.48 | $8.64 (1.89%) | $8.88 | $8.40 | 6.72 K | $1.09 M |
| 06/03/2026 | $9.46 | $8.56 (-9.51%) | $9.46 | $8.56 | 17.34 K | $1.08 M |
| 06/02/2026 | $10.14 | $9.76 (-3.75%) | $10.14 | $9.54 | 45.40 K | $1.23 M |
| 06/01/2026 | $10.26 | $10.72 (4.48%) | $11.22 | $10.13 | 32.44 K | $1.36 M |
| 05/29/2026 | $10.51 | $11.57 (10.09%) | $11.87 | $10.21 | 14.00 K | $849.20 K |
| 05/28/2026 | $9.46 | $10.73 (13.42%) | $10.78 | $9.33 | 90.33 K | $678.66 K |
| 05/27/2026 | $10.12 | $9.84 (-2.77%) | $10.48 | $9.84 | 63.66 K | $622.37 K |
| 05/26/2026 | $11.30 | $10.58 (-6.37%) | $11.38 | $10.48 | 29.77 K | $669.17 K |
| 05/22/2026 | $12.38 | $11.18 (-9.69%) | $12.48 | $11.14 | 35.63 K | $707.12 K |
| 05/21/2026 | $11.82 | $12.32 (4.23%) | $12.50 | $11.60 | 13.75 K | $779.22 K |
| 05/20/2026 | $11.98 | $12.02 (0.33%) | $12.66 | $11.90 | 15.00 K | $760.25 K |
| 05/19/2026 | $11.44 | $12.32 (7.69%) | $12.46 | $11.40 | 13.25 K | $779.22 K |
| 05/18/2026 | $11.92 | $11.76 (-1.34%) | $12.34 | $11.18 | 22.40 K | $743.80 K |
| 05/15/2026 | $13.88 | $12.54 (-9.65%) | $13.88 | $12.22 | 40.70 K | $793.14 K |
| 05/14/2026 | $13.26 | $14.92 (12.52%) | $16.20 | $13.04 | 23.80 K | $943.67 K |
| 05/13/2026 | $13.72 | $13.56 (-1.17%) | $13.74 | $13.02 | 13.24 K | $857.65 K |
| 05/12/2026 | $15.10 | $14.36 (-4.9%) | $15.78 | $13.50 | 16.70 K | $908.25 K |
| 05/11/2026 | $13.46 | $15.64 (16.2%) | $15.80 | $12.68 | 61.12 K | $989.21 K |
| 05/08/2026 | $11.52 | $13.58 (17.88%) | $13.58 | $11.22 | 54.60 K | $858.91 K |
| 05/07/2026 | $12.88 | $12.54 (-2.64%) | $13.18 | $12.24 | 35.25 K | $793.14 K |
| 05/06/2026 | $12.88 | $13.24 (2.8%) | $13.26 | $12.64 | 45.01 K | $837.41 K |
| 05/05/2026 | $14.56 | $13.20 (-9.34%) | $14.56 | $12.76 | 59.85 K | $834.88 K |
| 05/04/2026 | $13.50 | $13.94 (3.26%) | $14.34 | $13.40 | 74.00 K | $881.68 K |
| 05/01/2026 | $12.50 | $12.42 (-0.64%) | $12.76 | $12.34 | 47.17 K | $785.55 K |
| 04/30/2026 | $11.10 | $12.02 (8.29%) | $12.06 | $11.10 | 14.32 K | $760.25 K |
| 04/29/2026 | $11.92 | $11.24 (-5.7%) | $11.98 | $10.76 | 43.12 K | $710.91 K |
| 04/28/2026 | $12.30 | $12.88 (4.72%) | $13.08 | $12.30 | 54.40 K | $814.64 K |
| 04/27/2026 | $13.60 | $13.26 (-2.5%) | $14.24 | $13.12 | 37.20 K | $838.68 K |
| 04/24/2026 | $13.94 | $13.68 (-1.87%) | $13.94 | $13.26 | 49.60 K | $865.24 K |
| 04/23/2026 | $14.00 | $13.48 (-3.71%) | $14.52 | $12.90 | 82.85 K | $852.59 K |
| 04/22/2026 | $14.26 | $14.66 (2.81%) | $15.36 | $14.18 | 62.60 K | $927.22 K |
| 04/21/2026 | $15.50 | $13.18 (-14.97%) | $15.50 | $13.12 | 66.42 K | $833.62 K |
| 04/20/2026 | $14.08 | $15.60 (10.8%) | $15.60 | $13.98 | 49.70 K | $986.68 K |
| 04/17/2026 | $14.68 | $14.84 (1.09%) | $16.00 | $14.36 | 50.15 K | $938.61 K |
| 04/16/2026 | $13.60 | $13.96 (2.65%) | $13.96 | $12.40 | 64.96 K | $882.95 K |
| 04/15/2026 | $11.98 | $13.42 (12.02%) | $13.42 | $11.82 | 32.76 K | $848.79 K |
| 04/14/2026 | $11.58 | $11.94 (3.11%) | $12.24 | $11.58 | 24.91 K | $755.19 K |
| 04/13/2026 | $9.54 | $10.68 (11.95%) | $10.72 | $9.54 | 31.25 K | $675.49 K |
| 04/10/2026 | $10.16 | $9.92 (-2.36%) | $10.20 | $9.40 | 34.36 K | $627.43 K |
| 04/09/2026 | $10.98 | $10.08 (-8.2%) | $11.08 | $9.80 | 50.60 K | $637.54 K |
| 04/08/2026 | $12.60 | $10.86 (-13.81%) | $12.64 | $10.60 | 38.57 K | $686.88 K |
| 04/07/2026 | $10.46 | $10.84 (3.63%) | $10.88 | $9.74 | 52.95 K | $685.61 K |
| 04/06/2026 | $11.16 | $10.80 (-3.23%) | $11.16 | $10.72 | 39.95 K | $683.08 K |
| 04/02/2026 | $9.92 | $10.42 (5.04%) | $10.52 | $9.48 | 61.07 K | $659.05 K |
| 04/01/2026 | $11.40 | $10.64 (-6.67%) | $11.40 | $10.54 | 66.25 K | $672.96 K |
| 03/31/2026 | $9.46 | $10.86 (14.8%) | $10.98 | $9.44 | 29.20 K | $686.88 K |
| 03/30/2026 | $9.72 | $9.26 (-4.73%) | $9.90 | $9.00 | 57.01 K | $585.68 K |
| 03/27/2026 | $10.18 | $9.30 (-8.64%) | $10.24 | $9.16 | 32.16 K | $588.21 K |
| 03/26/2026 | $11.20 | $10.84 (-3.21%) | $11.54 | $10.76 | 21.07 K | $685.61 K |
| 03/25/2026 | $12.42 | $11.88 (-4.35%) | $13.12 | $11.82 | 29.25 K | $751.39 K |
| 03/24/2026 | $14.56 | $12.00 (-17.58%) | $15.10 | $11.58 | 112.40 K | $758.98 K |
| 03/23/2026 | $14.72 | $14.98 (1.77%) | $15.38 | $14.40 | 28.22 K | $947.46 K |
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.
