5 DAY PERFORMANCE
-19.56%
1 MONTH PERFORMANCE
-19.00%
3 MONTH PERFORMANCE
+12.55%
6 MONTH PERFORMANCE
-9.71%
YEAR-TO-DATE PERFORMANCE
+55.58%
1 YEAR PERFORMANCE
+57.99%
ProShares Ultra Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $68.19 | $66.98 (-1.77%) | $68.36 | $66.94 | 157.92 K | $70.25 M |
| 09/18/2026 | $70.79 | $70.31 (-0.68%) | $71.17 | $69.96 | 50.62 K | $73.74 M |
| 09/17/2026 | $68.70 | $70.68 (2.88%) | $70.78 | $68.52 | 22.90 K | $74.13 M |
| 09/16/2026 | $72.72 | $69.80 (-4.02%) | $72.72 | $68.97 | 85.42 K | $73.21 M |
| 09/15/2026 | $71.14 | $74.11 (4.17%) | $74.41 | $71.14 | 101.22 K | $77.73 M |
| 09/14/2026 | $74.18 | $71.04 (-4.23%) | $74.49 | $70.29 | 68.40 K | $74.51 M |
| 09/11/2026 | $72.46 | $72.28 (-0.25%) | $73.41 | $71.67 | 24.92 K | $75.81 M |
| 09/10/2026 | $74.54 | $71.89 (-3.56%) | $74.54 | $70.68 | 85.10 K | $75.40 M |
| 09/09/2026 | $73.16 | $72.73 (-0.59%) | $74.00 | $72.28 | 70.60 K | $76.28 M |
| 09/08/2026 | $71.67 | $71.68 (0.01%) | $72.54 | $70.77 | 22.88 K | $75.18 M |
| 09/04/2026 | $70.13 | $70.02 (-0.16%) | $70.31 | $68.75 | 14.90 K | $73.44 M |
| 09/03/2026 | $72.61 | $71.26 (-1.86%) | $73.21 | $71.25 | 26.85 K | $74.74 M |
| 09/02/2026 | $70.78 | $72.38 (2.26%) | $72.90 | $70.75 | 63.10 K | $75.92 M |
| 09/01/2026 | $71.86 | $71.69 (-0.24%) | $71.86 | $70.33 | 101.24 K | $75.19 M |
| 08/31/2026 | $69.41 | $69.92 (0.73%) | $70.72 | $68.40 | 16.86 K | $73.34 M |
| 08/28/2026 | $66.26 | $67.16 (1.36%) | $67.16 | $66.17 | 14.30 K | $70.44 M |
| 08/27/2026 | $65.77 | $66.33 (0.85%) | $67.20 | $65.09 | 14.82 K | $69.57 M |
| 08/26/2026 | $64.75 | $66.65 (2.93%) | $67.77 | $64.41 | 11.60 K | $69.91 M |
| 08/25/2026 | $66.39 | $65.98 (-0.62%) | $67.30 | $65.98 | 16.25 K | $69.20 M |
| 08/24/2026 | $68.63 | $68.20 (-0.63%) | $69.19 | $67.13 | 18.08 K | $71.53 M |
| 08/21/2026 | $69.53 | $69.32 (-0.3%) | $70.29 | $69.00 | 21.90 K | $72.71 M |
| 08/20/2026 | $70.67 | $69.61 (-1.5%) | $71.60 | $69.56 | 37.60 K | $73.01 M |
| 08/19/2026 | $69.90 | $69.26 (-0.92%) | $70.66 | $68.96 | 32.44 K | $72.64 M |
| 08/18/2026 | $68.73 | $69.46 (1.06%) | $69.53 | $68.44 | 20.72 K | $72.85 M |
| 08/17/2026 | $66.08 | $67.25 (1.77%) | $67.29 | $65.41 | 23.31 K | $70.54 M |
| 08/14/2026 | $64.51 | $65.73 (1.89%) | $66.12 | $64.51 | 20.53 K | $68.94 M |
| 08/13/2026 | $62.73 | $64.00 (2.02%) | $64.10 | $62.27 | 22.74 K | $67.13 M |
| 08/12/2026 | $62.88 | $63.91 (1.64%) | $64.09 | $62.88 | 16.45 K | $67.03 M |
| 08/11/2026 | $61.96 | $63.65 (2.73%) | $63.88 | $61.96 | 17.91 K | $66.76 M |
| 08/10/2026 | $58.29 | $62.28 (6.85%) | $62.28 | $58.15 | 49.81 K | $65.32 M |
| 08/07/2026 | $57.33 | $56.83 (-0.87%) | $57.94 | $56.20 | 33.80 K | $59.61 M |
| 08/06/2026 | $58.63 | $58.29 (-0.58%) | $58.93 | $57.22 | 27.35 K | $61.14 M |
| 08/05/2026 | $59.50 | $56.54 (-4.97%) | $59.50 | $56.51 | 27.83 K | $59.30 M |
| 08/04/2026 | $57.50 | $58.94 (2.5%) | $59.45 | $56.33 | 37.44 K | $61.82 M |
| 08/03/2026 | $59.13 | $59.63 (0.85%) | $60.47 | $58.49 | 54.40 K | $62.54 M |
| 07/31/2026 | $60.10 | $61.21 (1.85%) | $61.32 | $58.87 | 14.34 K | $64.20 M |
| 07/30/2026 | $58.46 | $60.08 (2.77%) | $60.21 | $58.23 | 26.32 K | $63.02 M |
| 07/29/2026 | $60.00 | $59.57 (-0.72%) | $60.40 | $58.97 | 40.41 K | $64.43 M |
| 07/28/2026 | $58.95 | $57.22 (-2.93%) | $59.70 | $56.83 | 22.61 K | $61.89 M |
| 07/27/2026 | $59.19 | $58.83 (-0.61%) | $60.52 | $58.64 | 62.90 K | $63.63 M |
| 07/24/2026 | $60.65 | $61.63 (1.62%) | $63.19 | $60.65 | 80.70 K | $64.37 M |
| 07/23/2026 | $62.50 | $61.02 (-2.37%) | $63.00 | $60.81 | 28.73 K | $64.58 M |
| 07/22/2026 | $60.58 | $60.60 (0.03%) | $61.26 | $60.32 | 26.39 K | $64.13 M |
| 07/21/2026 | $58.82 | $59.49 (1.14%) | $59.49 | $58.18 | 15.50 K | $62.96 M |
| 07/20/2026 | $57.24 | $58.11 (1.52%) | $59.00 | $57.24 | 29.70 K | $64.70 M |
| 07/17/2026 | $57.99 | $57.61 (-0.66%) | $58.32 | $56.89 | 25.41 K | $64.15 M |
| 07/16/2026 | $55.50 | $56.28 (1.41%) | $56.75 | $55.50 | 53.60 K | $64.11 M |
| 07/15/2026 | $55.31 | $55.22 (-0.16%) | $55.34 | $53.90 | 66.38 K | $62.90 M |
| 07/14/2026 | $56.32 | $56.21 (-0.2%) | $56.69 | $54.98 | 47.50 K | $64.03 M |
| 07/13/2026 | $54.06 | $55.83 (3.27%) | $56.29 | $54.06 | 90.52 K | $63.68 M |
| 07/10/2026 | $52.63 | $52.68 (0.1%) | $52.93 | $51.35 | 28.14 K | $64.78 M |
| 07/09/2026 | $53.10 | $52.18 (-1.73%) | $53.11 | $52.07 | 37.50 K | $64.17 M |
| 07/08/2026 | $53.68 | $53.77 (0.17%) | $54.52 | $52.41 | 126.26 K | $66.12 M |
| 07/07/2026 | $50.27 | $51.90 (3.24%) | $52.18 | $50.20 | 25.74 K | $67.78 M |
| 07/06/2026 | $48.69 | $49.08 (0.8%) | $49.69 | $48.69 | 13.50 K | $64.10 M |
| 07/02/2026 | $49.20 | $49.29 (0.18%) | $49.98 | $48.70 | 16.93 K | $74.55 M |
| 07/01/2026 | $48.63 | $48.61 (-0.04%) | $49.66 | $48.26 | 19.04 K | $73.52 M |
| 06/30/2026 | $50.13 | $49.17 (-1.92%) | $50.99 | $49.04 | 44.03 K | $74.37 M |
| 06/29/2026 | $50.78 | $50.03 (-1.48%) | $51.04 | $49.97 | 8.50 K | $74.68 M |
| 06/26/2026 | $50.94 | $50.59 (-0.69%) | $50.94 | $50.25 | 24.60 K | $75.51 M |
| 06/25/2026 | $49.16 | $51.00 (3.74%) | $51.20 | $49.16 | 21.26 K | $75.20 M |
| 06/24/2026 | $50.03 | $50.04 (0.02%) | $50.30 | $49.26 | 26.01 K | $73.78 M |
| 06/23/2026 | $51.33 | $51.95 (1.21%) | $52.10 | $50.88 | 29.22 K | $76.60 M |
| 06/22/2026 | $50.21 | $51.25 (2.07%) | $51.25 | $49.92 | 12.37 K | $73.67 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.
