5 DAY PERFORMANCE
+20.93%
1 MONTH PERFORMANCE
+39.07%
3 MONTH PERFORMANCE
+33.63%
6 MONTH PERFORMANCE
-65.47%
YEAR-TO-DATE PERFORMANCE
-35.37%
ProShares Ultra COIN Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.44 | $6.62 (2.8%) | $6.63 | $6.32 | 89.70 K | $1.62 M |
| 05/05/2026 | $7.28 | $6.60 (-9.34%) | $7.28 | $6.38 | 119.70 K | $1.67 M |
| 05/04/2026 | $6.75 | $6.97 (3.26%) | $7.17 | $6.70 | 148.00 K | $1.76 M |
| 05/01/2026 | $6.25 | $6.21 (-0.64%) | $6.38 | $6.17 | 94.34 K | $1.57 M |
| 04/30/2026 | $5.55 | $6.01 (8.29%) | $6.03 | $5.55 | 28.63 K | $1.52 M |
| 04/29/2026 | $5.96 | $5.62 (-5.7%) | $5.99 | $5.38 | 86.24 K | $1.42 M |
| 04/28/2026 | $6.15 | $6.44 (4.72%) | $6.54 | $6.15 | 108.80 K | $1.63 M |
| 04/27/2026 | $6.80 | $6.63 (-2.5%) | $7.12 | $6.56 | 74.40 K | $1.68 M |
| 04/24/2026 | $6.97 | $6.84 (-1.87%) | $6.97 | $6.63 | 99.20 K | $1.73 M |
| 04/23/2026 | $7.00 | $6.74 (-3.71%) | $7.26 | $6.45 | 165.70 K | $1.71 M |
| 04/22/2026 | $7.13 | $7.33 (2.81%) | $7.68 | $7.09 | 125.20 K | $1.85 M |
| 04/21/2026 | $7.75 | $6.59 (-14.97%) | $7.75 | $6.56 | 132.84 K | $1.67 M |
| 04/20/2026 | $7.04 | $7.80 (10.8%) | $7.80 | $6.99 | 99.40 K | $1.97 M |
| 04/17/2026 | $7.34 | $7.42 (1.09%) | $8.00 | $7.18 | 100.30 K | $1.88 M |
| 04/16/2026 | $6.80 | $6.98 (2.65%) | $6.98 | $6.20 | 129.92 K | $1.77 M |
| 04/15/2026 | $5.99 | $6.71 (12.02%) | $6.71 | $5.91 | 65.52 K | $1.70 M |
| 04/14/2026 | $5.79 | $5.97 (3.11%) | $6.12 | $5.79 | 49.81 K | $1.51 M |
| 04/13/2026 | $4.77 | $5.34 (11.95%) | $5.36 | $4.77 | 62.50 K | $1.35 M |
| 04/10/2026 | $5.08 | $4.96 (-2.36%) | $5.10 | $4.70 | 68.71 K | $1.25 M |
| 04/09/2026 | $5.49 | $5.04 (-8.2%) | $5.54 | $4.90 | 101.20 K | $1.28 M |
| 04/08/2026 | $6.30 | $5.43 (-13.81%) | $6.32 | $5.30 | 77.14 K | $1.37 M |
| 04/07/2026 | $5.23 | $5.42 (3.63%) | $5.44 | $4.87 | 105.89 K | $1.37 M |
| 04/06/2026 | $5.58 | $5.40 (-3.23%) | $5.58 | $5.36 | 79.90 K | $1.37 M |
| 04/02/2026 | $4.96 | $5.21 (5.04%) | $5.26 | $4.74 | 122.13 K | $1.32 M |
| 04/01/2026 | $5.70 | $5.32 (-6.67%) | $5.70 | $5.27 | 132.50 K | $1.35 M |
| 03/31/2026 | $4.73 | $5.43 (14.8%) | $5.49 | $4.72 | 58.40 K | $1.37 M |
| 03/30/2026 | $4.86 | $4.63 (-4.73%) | $4.95 | $4.50 | 114.01 K | $1.17 M |
| 03/27/2026 | $5.09 | $4.65 (-8.64%) | $5.12 | $4.58 | 64.32 K | $1.18 M |
| 03/26/2026 | $5.60 | $5.42 (-3.21%) | $5.77 | $5.38 | 42.15 K | $1.37 M |
| 03/25/2026 | $6.21 | $5.94 (-4.35%) | $6.56 | $5.91 | 58.50 K | $1.50 M |
| 03/24/2026 | $7.28 | $6.00 (-17.58%) | $7.55 | $5.79 | 224.80 K | $1.52 M |
| 03/23/2026 | $7.36 | $7.49 (1.77%) | $7.69 | $7.20 | 56.44 K | $1.89 M |
| 03/20/2026 | $7.59 | $7.25 (-4.48%) | $7.59 | $7.05 | 59.69 K | $1.83 M |
| 03/19/2026 | $7.14 | $7.68 (7.56%) | $7.83 | $6.89 | 84.35 K | $1.94 M |
| 03/18/2026 | $8.00 | $7.64 (-4.5%) | $8.15 | $7.57 | 78.92 K | $1.93 M |
| 03/17/2026 | $7.83 | $8.27 (5.62%) | $8.48 | $7.83 | 92.41 K | $2.09 M |
| 03/16/2026 | $7.72 | $7.72 (0%) | $7.90 | $7.41 | 146.40 K | $1.95 M |
| 03/13/2026 | $7.75 | $7.16 (-7.61%) | $8.00 | $7.06 | 142.40 K | $2.09 M |
| 03/12/2026 | $7.23 | $7.00 (-3.18%) | $7.34 | $6.97 | 52.00 K | $2.04 M |
| 03/11/2026 | $7.36 | $7.42 (0.82%) | $7.60 | $7.00 | 65.00 K | $2.12 M |
| 03/10/2026 | $7.92 | $7.27 (-8.21%) | $7.92 | $7.18 | 115.54 K | $2.07 M |
| 03/09/2026 | $7.57 | $7.49 (-1.06%) | $7.65 | $7.02 | 152.02 K | $2.14 M |
| 03/06/2026 | $7.34 | $7.33 (-0.14%) | $7.75 | $7.13 | 120.80 K | $2.09 M |
| 03/05/2026 | $8.02 | $7.99 (-0.37%) | $8.55 | $7.68 | 76.29 K | $2.28 M |
| 03/04/2026 | $7.36 | $8.24 (11.96%) | $8.45 | $7.34 | 77.06 K | $2.35 M |
| 03/03/2026 | $6.08 | $6.39 (5.1%) | $6.67 | $5.84 | 68.80 K | $1.67 M |
| 03/02/2026 | $5.71 | $6.61 (15.76%) | $6.67 | $5.71 | 61.54 K | $1.73 M |
| 02/27/2026 | $5.93 | $5.95 (0.34%) | $6.08 | $5.73 | 38.36 K | $1.77 M |
| 02/26/2026 | $6.45 | $6.35 (-1.55%) | $6.62 | $6.05 | 69.60 K | $1.89 M |
| 02/25/2026 | $5.80 | $6.56 (13.1%) | $6.64 | $5.68 | 102.50 K | $1.95 M |
| 02/24/2026 | $4.65 | $5.15 (10.75%) | $5.15 | $4.58 | 61.90 K | $1.53 M |
| 02/23/2026 | $5.44 | $5.06 (-6.99%) | $5.44 | $4.97 | 55.31 K | $1.51 M |
| 02/20/2026 | $5.35 | $5.81 (8.6%) | $6.06 | $5.35 | 137.03 K | $1.73 M |
| 02/19/2026 | $5.22 | $5.46 (4.6%) | $5.47 | $5.17 | 90.30 K | $1.63 M |
| 02/18/2026 | $5.46 | $5.35 (-2.01%) | $5.96 | $5.29 | 143.04 K | $1.59 M |
| 02/17/2026 | $5.24 | $5.47 (4.39%) | $5.73 | $4.99 | 323.40 K | $1.63 M |
| 02/13/2026 | $4.78 | $5.37 (12.34%) | $5.55 | $4.36 | 302.70 K | $1.60 M |
| 02/12/2026 | $4.75 | $4.03 (-15.16%) | $4.75 | $3.97 | 106.90 K | $1.20 M |
| 02/11/2026 | $5.09 | $4.82 (-5.3%) | $5.14 | $4.54 | 52.24 K | $1.44 M |
| 02/10/2026 | $5.47 | $5.45 (-0.37%) | $5.79 | $5.41 | 101.90 K | $1.62 M |
| 02/09/2026 | $5.32 | $5.76 (8.27%) | $5.79 | $5.24 | 77.43 K | $1.72 M |
| 02/06/2026 | $4.99 | $5.62 (12.63%) | $5.64 | $4.81 | 123.40 K | $1.67 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.
