5 DAY PERFORMANCE
+55.17%
1 MONTH PERFORMANCE
-11.96%
3 MONTH PERFORMANCE
+25.38%
6 MONTH PERFORMANCE
-43.28%
YEAR-TO-DATE PERFORMANCE
-67.69%
1 YEAR PERFORMANCE
-82.74%
ProShares Ultra COIN Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.15 | $4.30 (-16.5%) | $5.34 | $4.14 | 114.69 K | $451.13 K |
| 11/04/2026 | $4.73 | $5.35 (13.11%) | $5.46 | $4.73 | 130.61 K | $561.30 K |
| 11/03/2026 | $4.51 | $4.93 (9.31%) | $5.24 | $4.51 | 83.90 K | $517.23 K |
| 11/02/2026 | $4.64 | $4.45 (-4.09%) | $4.77 | $4.30 | 100.14 K | $466.87 K |
| 10/30/2026 | $5.14 | $4.84 (-5.84%) | $5.14 | $4.40 | 94.40 K | $507.79 K |
| 10/29/2026 | $5.96 | $6.15 (3.19%) | $6.31 | $5.96 | 53.45 K | $645.23 K |
| 10/28/2026 | $6.00 | $6.29 (4.83%) | $6.30 | $5.92 | 50.40 K | $659.92 K |
| 10/27/2026 | $6.23 | $6.20 (-0.48%) | $6.23 | $5.99 | 28.64 K | $650.47 K |
| 10/26/2026 | $6.00 | $6.10 (1.67%) | $6.26 | $5.76 | 32.41 K | $640.64 K |
| 10/23/2026 | $6.68 | $6.47 (-3.14%) | $6.80 | $6.45 | 7.40 K | $679.62 K |
| 10/22/2026 | $6.90 | $6.86 (-0.58%) | $7.22 | $6.70 | 53.52 K | $720.59 K |
| 10/21/2026 | $7.22 | $7.54 (4.43%) | $7.78 | $7.22 | 34.93 K | $792.02 K |
| 10/20/2026 | $6.71 | $7.03 (4.77%) | $7.37 | $6.65 | 19.00 K | $738.45 K |
| 10/19/2026 | $7.34 | $6.84 (-6.81%) | $7.38 | $6.81 | 28.59 K | $718.34 K |
| 10/16/2026 | $7.85 | $7.25 (-7.64%) | $8.13 | $6.88 | 63.53 K | $760.82 K |
| 10/15/2026 | $6.89 | $8.20 (19.01%) | $8.34 | $6.80 | 39.30 K | $861.21 K |
| 10/14/2026 | $7.94 | $7.29 (-8.19%) | $8.06 | $7.20 | 56.24 K | $765.64 K |
| 10/13/2026 | $7.87 | $8.08 (2.67%) | $8.11 | $7.87 | 28.33 K | $848.61 K |
| 10/12/2026 | $7.86 | $7.96 (1.27%) | $8.19 | $7.67 | 63.60 K | $915.10 K |
| 10/09/2026 | $7.46 | $7.89 (5.76%) | $8.21 | $7.23 | 99.34 K | $998.06 K |
| 10/08/2026 | $7.59 | $7.30 (-3.82%) | $7.82 | $7.27 | 105.60 K | $923.43 K |
| 10/07/2026 | $8.09 | $7.84 (-3.09%) | $8.09 | $7.75 | 59.90 K | $991.74 K |
| 10/06/2026 | $8.77 | $8.53 (-2.74%) | $9.02 | $8.52 | 21.03 K | $1.08 M |
| 10/05/2026 | $8.58 | $8.73 (1.75%) | $9.04 | $8.47 | 62.94 K | $1.10 M |
| 10/02/2026 | $9.44 | $8.28 (-12.29%) | $9.84 | $8.16 | 88.90 K | $1.05 M |
| 10/01/2026 | $8.59 | $8.89 (3.49%) | $9.07 | $8.59 | 67.31 K | $1.12 M |
| 09/30/2026 | $9.48 | $8.62 (-9.07%) | $9.74 | $8.54 | 46.54 K | $1.09 M |
| 09/29/2026 | $9.69 | $8.98 (-7.33%) | $9.69 | $8.82 | 56.70 K | $1.14 M |
| 09/28/2026 | $9.59 | $9.12 (-4.9%) | $9.72 | $9.11 | 49.00 K | $1.15 M |
| 09/25/2026 | $9.94 | $9.45 (-4.93%) | $9.94 | $9.22 | 44.40 K | $1.20 M |
| 09/24/2026 | $9.65 | $9.88 (2.38%) | $10.18 | $9.44 | 85.65 K | $1.25 M |
| 09/23/2026 | $9.82 | $9.80 (-0.2%) | $10.18 | $9.62 | 32.62 K | $1.24 M |
| 09/22/2026 | $10.05 | $10.20 (1.49%) | $10.31 | $9.85 | 35.45 K | $1.29 M |
| 09/21/2026 | $10.61 | $10.19 (-3.96%) | $10.89 | $10.18 | 78.65 K | $1.29 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 |
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.
