5 DAY PERFORMANCE
-11.60%
1 MONTH PERFORMANCE
-10.29%
3 MONTH PERFORMANCE
-20.83%
6 MONTH PERFORMANCE
-4.97%
YEAR-TO-DATE PERFORMANCE
-2.13%
1 YEAR PERFORMANCE
+0.36%
ProShares Ultra Dow30 2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $67.47 | $62.11 (-7.94%) | $67.72 | $62.09 | 1.21 M | $499.85 M |
| 11/04/2026 | $65.52 | $66.83 (2%) | $67.12 | $65.41 | 1.16 M | $537.84 M |
| 11/03/2026 | $62.93 | $62.92 (-0.02%) | $63.27 | $62.54 | 142.31 K | $506.37 M |
| 11/02/2026 | $63.88 | $63.54 (-0.53%) | $64.54 | $63.47 | 159.38 K | $511.36 M |
| 10/30/2026 | $64.16 | $62.95 (-1.89%) | $64.19 | $62.46 | 191.27 K | $505.87 M |
| 10/29/2026 | $64.42 | $64.41 (-0.02%) | $64.54 | $63.93 | 263.77 K | $517.60 M |
| 10/28/2026 | $64.51 | $64.87 (0.56%) | $65.06 | $64.44 | 103.17 K | $521.44 M |
| 10/27/2026 | $64.55 | $64.57 (0.03%) | $64.75 | $64.23 | 146.64 K | $519.24 M |
| 10/26/2026 | $64.71 | $64.51 (-0.31%) | $65.10 | $64.25 | 124.66 K | $515.74 M |
| 10/23/2026 | $64.46 | $64.08 (-0.59%) | $64.69 | $63.75 | 181.28 K | $514.82 M |
| 10/22/2026 | $65.17 | $65.74 (0.87%) | $65.88 | $64.88 | 272.44 K | $528.16 M |
| 10/21/2026 | $65.49 | $65.74 (0.38%) | $65.76 | $64.69 | 193.49 K | $528.38 M |
| 10/20/2026 | $63.60 | $64.88 (2.01%) | $65.34 | $63.60 | 154.75 K | $521.73 M |
| 10/19/2026 | $63.49 | $63.59 (0.16%) | $63.97 | $63.33 | 128.06 K | $517.94 M |
| 10/16/2026 | $64.60 | $63.66 (-1.46%) | $65.10 | $63.30 | 167.23 K | $520.86 M |
| 10/15/2026 | $63.38 | $64.14 (1.2%) | $64.33 | $63.00 | 367.77 K | $521.79 M |
| 10/14/2026 | $62.77 | $62.82 (0.08%) | $63.36 | $62.21 | 61.83 K | $511.36 M |
| 10/13/2026 | $64.55 | $62.98 (-2.43%) | $64.56 | $62.75 | 171.30 K | $512.82 M |
| 10/12/2026 | $63.05 | $63.40 (0.56%) | $63.57 | $63.05 | 90.68 K | $516.35 M |
| 10/09/2026 | $61.89 | $62.94 (1.7%) | $63.16 | $61.89 | 160.42 K | $514.58 M |
| 10/08/2026 | $61.26 | $61.89 (1.03%) | $61.94 | $61.22 | 117.11 K | $506.29 M |
| 10/07/2026 | $61.67 | $61.80 (0.21%) | $61.96 | $61.15 | 169.35 K | $505.72 M |
| 10/06/2026 | $62.63 | $62.63 (0%) | $62.98 | $62.46 | 134.66 K | $512.61 M |
| 10/05/2026 | $61.67 | $62.03 (0.58%) | $62.35 | $61.07 | 126.15 K | $507.90 M |
| 10/02/2026 | $62.20 | $61.83 (-0.59%) | $62.25 | $61.29 | 198.10 K | $505.63 M |
| 10/01/2026 | $61.48 | $61.30 (-0.29%) | $61.80 | $60.34 | 249.82 K | $501.51 M |
| 09/30/2026 | $62.60 | $61.20 (-2.24%) | $62.60 | $61.20 | 216.17 K | $500.85 M |
| 09/29/2026 | $62.58 | $62.33 (-0.4%) | $62.67 | $61.75 | 68.26 K | $510.16 M |
| 09/28/2026 | $62.66 | $62.64 (-0.03%) | $63.31 | $62.47 | 92.90 K | $512.86 M |
| 09/25/2026 | $62.62 | $63.48 (1.37%) | $63.58 | $62.49 | 140.24 K | $518.88 M |
| 09/24/2026 | $62.30 | $62.36 (0.1%) | $62.69 | $61.79 | 355.42 K | $510.05 M |
| 09/23/2026 | $63.13 | $62.78 (-0.55%) | $63.56 | $62.67 | 98.10 K | $513.62 M |
| 09/22/2026 | $64.91 | $63.82 (-1.68%) | $64.91 | $63.45 | 187.41 K | $522.25 M |
| 09/21/2026 | $64.29 | $64.29 (0%) | $64.40 | $63.53 | 163.52 K | $526.29 M |
| 09/18/2026 | $63.50 | $63.37 (-0.2%) | $63.61 | $62.96 | 96.16 K | $517.96 M |
| 09/17/2026 | $64.21 | $63.60 (-0.95%) | $64.23 | $63.24 | 218.46 K | $520.02 M |
| 09/16/2026 | $64.60 | $62.91 (-2.62%) | $64.62 | $62.19 | 361.87 K | $514.65 M |
| 09/15/2026 | $64.91 | $64.40 (-0.79%) | $64.97 | $63.90 | 255.80 K | $526.94 M |
| 09/14/2026 | $65.23 | $65.24 (0.02%) | $65.77 | $64.90 | 128.23 K | $534.02 M |
| 09/11/2026 | $65.46 | $65.60 (0.21%) | $65.94 | $65.22 | 166.32 K | $535.85 M |
| 09/10/2026 | $64.73 | $64.34 (-0.6%) | $64.89 | $64.10 | 1.11 M | $525.96 M |
| 09/09/2026 | $65.56 | $65.19 (-0.56%) | $65.60 | $64.98 | 94.03 K | $533.07 M |
| 09/08/2026 | $66.71 | $66.23 (-0.72%) | $66.72 | $66.04 | 127.22 K | $541.78 M |
| 09/04/2026 | $67.99 | $67.77 (-0.32%) | $68.30 | $67.47 | 174.91 K | $553.23 M |
| 09/03/2026 | $67.78 | $68.48 (1.03%) | $68.64 | $67.55 | 112.96 K | $559.28 M |
| 09/02/2026 | $66.63 | $66.94 (0.47%) | $67.26 | $66.63 | 59.11 K | $547.20 M |
| 09/01/2026 | $66.47 | $66.19 (-0.42%) | $67.21 | $66.00 | 186.86 K | $541.43 M |
| 08/31/2026 | $67.67 | $67.23 (-0.65%) | $67.68 | $67.01 | 141.41 K | $550.20 M |
| 08/28/2026 | $68.46 | $68.08 (-0.56%) | $68.76 | $67.95 | 167.40 K | $555.66 M |
| 08/27/2026 | $67.79 | $68.14 (0.52%) | $68.52 | $67.72 | 141.64 K | $556.50 M |
| 08/26/2026 | $68.23 | $67.95 (-0.41%) | $68.38 | $67.71 | 49.50 K | $555.33 M |
| 08/25/2026 | $68.48 | $68.21 (-0.39%) | $68.50 | $67.70 | 87.71 K | $557.79 M |
| 08/24/2026 | $67.38 | $67.82 (0.65%) | $68.00 | $67.38 | 89.85 K | $554.99 M |
| 08/21/2026 | $66.89 | $67.47 (0.87%) | $67.64 | $66.76 | 90.97 K | $550.81 M |
| 08/20/2026 | $66.88 | $66.19 (-1.03%) | $67.25 | $66.16 | 77.14 K | $540.76 M |
| 08/19/2026 | $68.17 | $67.97 (-0.29%) | $68.52 | $67.75 | 155.70 K | $555.45 M |
| 08/18/2026 | $67.73 | $67.63 (-0.15%) | $67.87 | $67.49 | 130.16 K | $553.06 M |
| 08/17/2026 | $68.06 | $67.89 (-0.25%) | $68.37 | $67.75 | 175.00 K | $555.54 M |
| 08/14/2026 | $68.75 | $68.59 (-0.23%) | $69.00 | $68.49 | 87.70 K | $559.64 M |
| 08/13/2026 | $69.11 | $68.87 (-0.35%) | $69.44 | $68.39 | 189.93 K | $562.28 M |
| 08/12/2026 | $69.22 | $68.72 (-0.72%) | $69.24 | $68.65 | 82.80 K | $561.47 M |
| 08/11/2026 | $69.50 | $68.81 (-0.99%) | $69.85 | $68.70 | 867.90 K | $562.60 M |
| 08/10/2026 | $69.12 | $69.25 (0.19%) | $69.47 | $68.96 | 70.33 K | $566.59 M |
| 08/07/2026 | $69.17 | $69.42 (0.36%) | $69.54 | $68.84 | 103.73 K | $566.23 M |
| 08/06/2026 | $70.53 | $69.05 (-2.1%) | $70.60 | $68.94 | 82.33 K | $563.68 M |
| 08/05/2026 | $70.38 | $70.29 (-0.13%) | $71.25 | $70.26 | 232.09 K | $574.11 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.
