5 DAY PERFORMANCE
-15.25%
1 MONTH PERFORMANCE
-16.95%
3 MONTH PERFORMANCE
-6.06%
6 MONTH PERFORMANCE
-9.32%
YEAR-TO-DATE PERFORMANCE
-2.13%
1 YEAR PERFORMANCE
+14.77%
ProShares Ultra Dow30 2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $69.17 | $69.25 (0.11%) | $69.54 | $68.84 | 74.46 K | $566.96 M |
| 08/06/2026 | $70.53 | $69.05 (-2.1%) | $70.60 | $68.94 | 82.33 K | $565.12 M |
| 08/05/2026 | $70.38 | $70.29 (-0.13%) | $71.25 | $70.26 | 232.09 K | $575.27 M |
| 08/04/2026 | $69.01 | $69.69 (0.99%) | $70.06 | $68.54 | 223.41 K | $570.36 M |
| 08/03/2026 | $66.89 | $67.35 (0.69%) | $67.43 | $66.75 | 143.00 K | $551.20 M |
| 07/31/2026 | $65.52 | $65.66 (0.21%) | $65.98 | $64.40 | 346.87 K | $536.06 M |
| 07/30/2026 | $64.27 | $64.93 (1.03%) | $65.07 | $63.63 | 145.68 K | $530.51 M |
| 07/29/2026 | $65.25 | $63.52 (-2.65%) | $65.37 | $63.30 | 309.78 K | $536.86 M |
| 07/28/2026 | $66.15 | $66.38 (0.35%) | $66.69 | $65.62 | 255.85 K | $561.14 M |
| 07/27/2026 | $65.80 | $64.98 (-1.25%) | $65.97 | $64.54 | 137.81 K | $549.79 M |
| 07/24/2026 | $63.97 | $64.34 (0.58%) | $64.78 | $63.78 | 115.03 K | $535.23 M |
| 07/23/2026 | $63.47 | $63.80 (0.52%) | $64.20 | $63.45 | 644.70 K | $525.47 M |
| 07/22/2026 | $65.13 | $65.12 (-0.02%) | $65.80 | $65.04 | 172.12 K | $536.41 M |
| 07/21/2026 | $64.69 | $65.12 (0.66%) | $65.47 | $64.51 | 115.72 K | $536.74 M |
| 07/20/2026 | $65.21 | $64.24 (-1.49%) | $65.53 | $64.06 | 105.20 K | $529.94 M |
| 07/17/2026 | $64.58 | $64.98 (0.62%) | $66.09 | $64.58 | 115.50 K | $535.93 M |
| 07/16/2026 | $66.43 | $65.99 (-0.66%) | $66.74 | $65.52 | 89.62 K | $535.94 M |
| 07/15/2026 | $66.21 | $66.25 (0.06%) | $66.67 | $65.76 | 157.22 K | $538.45 M |
| 07/14/2026 | $65.60 | $65.92 (0.49%) | $66.42 | $65.42 | 166.24 K | $536.05 M |
| 07/13/2026 | $66.22 | $65.92 (-0.45%) | $66.71 | $65.58 | 132.16 K | $536.99 M |
| 07/10/2026 | $66.26 | $66.26 (0%) | $66.41 | $65.27 | 130.41 K | $538.40 M |
| 07/09/2026 | $65.68 | $65.85 (0.26%) | $66.12 | $65.35 | 273.20 K | $535.49 M |
| 07/08/2026 | $65.80 | $65.54 (-0.4%) | $65.85 | $64.84 | 375.77 K | $533.34 M |
| 07/07/2026 | $68.00 | $67.01 (-1.46%) | $68.00 | $66.67 | 169.45 K | $548.32 M |
| 07/06/2026 | $67.05 | $67.35 (0.45%) | $67.36 | $66.33 | 135.53 K | $551.49 M |
| 07/02/2026 | $66.30 | $66.80 (0.75%) | $66.94 | $65.83 | 160.52 K | $532.09 M |
| 07/01/2026 | $65.27 | $65.48 (0.32%) | $66.60 | $64.85 | 168.90 K | $522.06 M |
| 06/30/2026 | $65.42 | $65.53 (0.17%) | $65.69 | $64.77 | 220.09 K | $522.76 M |
| 06/29/2026 | $64.87 | $65.19 (0.49%) | $65.43 | $64.63 | 158.74 K | $520.36 M |
| 06/26/2026 | $64.03 | $64.16 (0.2%) | $65.01 | $63.79 | 88.40 K | $519.76 M |
| 06/25/2026 | $65.12 | $64.63 (-0.75%) | $66.38 | $64.45 | 195.99 K | $523.78 M |
| 06/24/2026 | $63.96 | $64.40 (0.69%) | $65.36 | $63.83 | 105.80 K | $522.10 M |
| 06/23/2026 | $63.66 | $64.14 (0.75%) | $64.61 | $63.24 | 170.13 K | $520.32 M |
| 06/22/2026 | $64.19 | $64.22 (0.05%) | $64.67 | $64.02 | 202.60 K | $521.26 M |
| 06/18/2026 | $64.63 | $63.90 (-1.13%) | $64.75 | $63.90 | 136.44 K | $521.78 M |
| 06/17/2026 | $64.97 | $63.75 (-1.88%) | $65.73 | $63.51 | 158.03 K | $520.88 M |
| 06/16/2026 | $64.77 | $65.09 (0.49%) | $65.50 | $64.77 | 146.37 K | $532.11 M |
| 06/15/2026 | $64.50 | $64.31 (-0.29%) | $64.91 | $64.20 | 418.66 K | $516.88 M |
| 06/12/2026 | $62.97 | $63.01 (0.06%) | $63.49 | $62.16 | 195.46 K | $521.34 M |
| 06/11/2026 | $60.66 | $62.11 (2.39%) | $62.45 | $60.32 | 170.32 K | $514.29 M |
| 06/10/2026 | $61.74 | $59.93 (-2.93%) | $62.05 | $59.93 | 194.60 K | $496.82 M |
| 06/09/2026 | $62.71 | $62.23 (-0.77%) | $63.21 | $60.69 | 281.71 K | $541.87 M |
| 06/08/2026 | $62.55 | $62.12 (-0.69%) | $63.15 | $62.01 | 122.60 K | $541.35 M |
| 06/05/2026 | $64.28 | $62.28 (-3.11%) | $64.29 | $62.13 | 149.00 K | $521.20 M |
| 06/04/2026 | $63.33 | $64.04 (1.12%) | $64.24 | $63.12 | 241.90 K | $535.95 M |
| 06/03/2026 | $62.77 | $61.99 (-1.24%) | $63.11 | $61.98 | 87.42 K | $519.48 M |
| 06/02/2026 | $62.23 | $63.44 (1.94%) | $63.57 | $62.23 | 80.52 K | $535.11 M |
| 06/01/2026 | $62.46 | $62.86 (0.64%) | $62.94 | $62.13 | 160.36 K | $530.66 M |
| 05/29/2026 | $62.00 | $62.66 (1.06%) | $62.81 | $61.88 | 88.53 K | $518.76 M |
| 05/28/2026 | $61.38 | $61.79 (0.67%) | $62.02 | $61.14 | 84.51 K | $511.56 M |
| 05/27/2026 | $61.55 | $61.79 (0.39%) | $62.16 | $61.53 | 80.40 K | $510.23 M |
| 05/26/2026 | $61.96 | $61.36 (-0.97%) | $62.06 | $61.07 | 132.21 K | $505.36 M |
| 05/22/2026 | $61.81 | $61.62 (-0.31%) | $62.20 | $61.54 | 130.17 K | $502.20 M |
| 05/21/2026 | $59.84 | $60.89 (1.75%) | $61.11 | $59.55 | 94.50 K | $494.94 M |
| 05/20/2026 | $59.17 | $60.21 (1.76%) | $60.37 | $58.37 | 286.69 K | $488.12 M |
| 05/19/2026 | $58.97 | $58.72 (-0.42%) | $59.26 | $58.47 | 74.00 K | $474.77 M |
| 05/18/2026 | $59.16 | $59.45 (0.49%) | $59.64 | $58.68 | 218.80 K | $479.40 M |
| 05/15/2026 | $59.62 | $59.10 (-0.87%) | $59.66 | $59.05 | 257.30 K | $472.76 M |
| 05/14/2026 | $60.51 | $60.37 (-0.23%) | $60.70 | $59.93 | 286.11 K | $481.62 M |
| 05/13/2026 | $59.32 | $59.47 (0.25%) | $59.61 | $58.93 | 158.25 K | $473.16 M |
| 05/12/2026 | $59.39 | $59.71 (0.54%) | $59.82 | $58.60 | 296.91 K | $473.79 M |
| 05/11/2026 | $59.22 | $59.54 (0.54%) | $59.68 | $59.05 | 184.10 K | $471.16 M |
| 05/08/2026 | $59.83 | $59.30 (-0.89%) | $59.87 | $59.01 | 136.87 K | $465.43 M |
| 05/07/2026 | $60.35 | $59.24 (-1.84%) | $60.54 | $59.08 | 1.02 M | $463.69 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.
