5 DAY PERFORMANCE
-8.27%
1 MONTH PERFORMANCE
+8.19%
3 MONTH PERFORMANCE
+2.44%
6 MONTH PERFORMANCE
+10.95%
YEAR-TO-DATE PERFORMANCE
+55.58%
1 YEAR PERFORMANCE
+71.98%
ProShares Ultra Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $57.02 | $57.53 (0.9%) | $58.04 | $56.23 | 26.20 K | $60.53 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 |
| 06/18/2026 | $50.65 | $49.89 (-1.5%) | $50.65 | $49.12 | 55.72 K | $74.58 M |
| 06/17/2026 | $52.39 | $51.64 (-1.43%) | $52.93 | $51.42 | 46.82 K | $77.19 M |
| 06/16/2026 | $52.33 | $53.05 (1.38%) | $53.11 | $52.16 | 45.90 K | $76.58 M |
| 06/15/2026 | $52.59 | $53.42 (1.58%) | $54.20 | $52.37 | 60.70 K | $77.11 M |
| 06/12/2026 | $55.74 | $57.19 (2.6%) | $58.51 | $55.68 | 35.95 K | $74.35 M |
| 06/11/2026 | $59.53 | $56.52 (-5.06%) | $60.12 | $56.52 | 52.13 K | $73.48 M |
| 06/10/2026 | $58.12 | $58.87 (1.29%) | $60.35 | $57.98 | 50.08 K | $76.53 M |
| 06/09/2026 | $58.75 | $57.13 (-2.76%) | $58.75 | $55.97 | 60.20 K | $75.43 M |
| 06/08/2026 | $58.67 | $59.04 (0.63%) | $60.14 | $58.67 | 31.41 K | $77.95 M |
| 06/05/2026 | $59.85 | $57.54 (-3.86%) | $59.85 | $57.54 | 53.40 K | $74.39 M |
| 06/04/2026 | $59.51 | $60.02 (0.86%) | $60.47 | $58.88 | 20.81 K | $77.60 M |
| 06/03/2026 | $59.08 | $59.85 (1.3%) | $61.16 | $58.66 | 34.00 K | $88.73 M |
| 06/02/2026 | $56.70 | $58.35 (2.91%) | $58.72 | $56.70 | 23.32 K | $86.51 M |
| 06/01/2026 | $56.43 | $57.00 (1.01%) | $58.02 | $56.36 | 94.17 K | $84.51 M |
| 05/29/2026 | $55.57 | $55.32 (-0.45%) | $55.99 | $54.78 | 74.39 K | $84.68 M |
| 05/28/2026 | $57.47 | $56.40 (-1.86%) | $57.67 | $56.35 | 32.52 K | $86.33 M |
| 05/27/2026 | $56.56 | $56.47 (-0.16%) | $57.50 | $55.76 | 22.30 K | $86.44 M |
| 05/26/2026 | $60.26 | $58.27 (-3.3%) | $61.58 | $58.25 | 32.76 K | $89.19 M |
| 05/22/2026 | $60.68 | $61.59 (1.5%) | $61.83 | $60.68 | 17.75 K | $93.93 M |
| 05/21/2026 | $63.66 | $61.24 (-3.8%) | $63.66 | $60.25 | 75.41 K | $93.40 M |
| 05/20/2026 | $65.23 | $62.39 (-4.35%) | $66.35 | $62.20 | 66.73 K | $95.15 M |
| 05/19/2026 | $64.40 | $65.81 (2.19%) | $66.00 | $63.55 | 46.62 K | $100.37 M |
| 05/18/2026 | $61.26 | $64.15 (4.72%) | $64.21 | $60.44 | 84.76 K | $97.84 M |
| 05/15/2026 | $60.00 | $61.65 (2.75%) | $61.77 | $59.82 | 43.86 K | $93.69 M |
| 05/14/2026 | $57.95 | $59.05 (1.9%) | $59.08 | $57.92 | 35.70 K | $89.74 M |
| 05/13/2026 | $57.69 | $58.15 (0.8%) | $58.26 | $56.78 | 28.40 K | $88.37 M |
| 05/12/2026 | $58.24 | $58.11 (-0.22%) | $58.50 | $57.25 | 47.10 K | $88.31 M |
| 05/11/2026 | $55.47 | $57.25 (3.21%) | $57.26 | $55.47 | 34.03 K | $87.00 M |
| 05/08/2026 | $54.93 | $54.34 (-1.07%) | $55.30 | $53.91 | 39.52 K | $82.28 M |
| 05/07/2026 | $55.05 | $54.81 (-0.44%) | $55.20 | $53.40 | 61.31 K | $82.99 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.
