5 DAY PERFORMANCE
-4.58%
1 MONTH PERFORMANCE
-31.09%
3 MONTH PERFORMANCE
-21.29%
6 MONTH PERFORMANCE
-19.26%
YEAR-TO-DATE PERFORMANCE
-8.88%
1 YEAR PERFORMANCE
-14.19%
ProShares Ultra NVDA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.22 | $20.80 (-14.12%) | $24.35 | $20.80 | 71.90 K | $6.39 M |
| 11/04/2026 | $26.67 | $25.57 (-4.12%) | $27.09 | $25.57 | 28.21 K | $7.86 M |
| 11/03/2026 | $27.40 | $27.28 (-0.44%) | $27.88 | $27.26 | 12.38 K | $8.38 M |
| 11/02/2026 | $27.46 | $26.10 (-4.95%) | $27.85 | $26.07 | 15.32 K | $8.02 M |
| 10/30/2026 | $27.84 | $26.88 (-3.45%) | $27.84 | $25.90 | 19.41 K | $8.26 M |
| 10/29/2026 | $29.51 | $29.27 (-0.81%) | $29.51 | $29.00 | 5.13 K | $9.00 M |
| 10/28/2026 | $31.00 | $29.75 (-4.03%) | $31.00 | $29.60 | 11.21 K | $9.14 M |
| 10/27/2026 | $29.98 | $30.50 (1.73%) | $30.78 | $29.95 | 11.81 K | $9.37 M |
| 10/26/2026 | $29.19 | $29.98 (2.71%) | $30.40 | $29.02 | 13.18 K | $9.21 M |
| 10/23/2026 | $28.67 | $28.64 (-0.1%) | $29.28 | $28.61 | 7.10 K | $8.80 M |
| 10/22/2026 | $30.48 | $28.87 (-5.28%) | $30.48 | $28.84 | 20.36 K | $8.87 M |
| 10/21/2026 | $31.25 | $31.76 (1.63%) | $31.76 | $30.90 | 6.90 K | $9.76 M |
| 10/20/2026 | $30.15 | $30.28 (0.43%) | $30.72 | $29.30 | 6.60 K | $9.31 M |
| 10/19/2026 | $30.69 | $30.48 (-0.68%) | $31.10 | $30.08 | 7.24 K | $9.37 M |
| 10/16/2026 | $30.01 | $29.61 (-1.33%) | $30.72 | $29.42 | 8.10 K | $9.10 M |
| 10/15/2026 | $29.64 | $30.51 (2.94%) | $30.66 | $29.30 | 28.30 K | $9.38 M |
| 10/14/2026 | $32.85 | $31.69 (-3.53%) | $33.08 | $31.26 | 33.32 K | $9.74 M |
| 10/13/2026 | $32.57 | $33.76 (3.65%) | $33.76 | $32.50 | 13.83 K | $10.38 M |
| 10/12/2026 | $33.50 | $33.30 (-0.6%) | $33.57 | $32.83 | 7.51 K | $10.23 M |
| 10/09/2026 | $34.10 | $34.15 (0.15%) | $34.22 | $34.10 | 16.98 K | $10.50 M |
| 10/08/2026 | $35.77 | $34.47 (-3.63%) | $36.41 | $34.44 | 29.64 K | $10.59 M |
| 10/07/2026 | $36.63 | $36.66 (0.08%) | $36.80 | $36.39 | 25.30 K | $11.27 M |
| 10/06/2026 | $38.20 | $37.22 (-2.57%) | $38.47 | $37.22 | 25.94 K | $11.44 M |
| 10/05/2026 | $36.29 | $37.19 (2.48%) | $37.46 | $36.29 | 19.22 K | $11.43 M |
| 10/02/2026 | $36.28 | $35.69 (-1.63%) | $36.70 | $35.63 | 23.13 K | $10.97 M |
| 10/01/2026 | $34.91 | $34.77 (-0.4%) | $35.17 | $34.07 | 27.41 K | $10.69 M |
| 09/30/2026 | $34.20 | $34.05 (-0.44%) | $35.20 | $34.05 | 16.24 K | $10.46 M |
| 09/29/2026 | $34.83 | $33.75 (-3.1%) | $35.10 | $33.75 | 11.50 K | $10.37 M |
| 09/28/2026 | $34.46 | $34.21 (-0.73%) | $35.36 | $34.01 | 17.06 K | $10.51 M |
| 09/25/2026 | $33.15 | $33.19 (0.12%) | $33.38 | $32.73 | 18.24 K | $10.20 M |
| 09/24/2026 | $32.30 | $32.98 (2.11%) | $33.00 | $32.00 | 44.30 K | $10.14 M |
| 09/23/2026 | $33.98 | $33.31 (-1.97%) | $34.01 | $33.12 | 6.91 K | $10.24 M |
| 09/22/2026 | $33.91 | $34.59 (2.01%) | $34.85 | $33.91 | 9.70 K | $10.63 M |
| 09/21/2026 | $32.60 | $34.13 (4.69%) | $34.23 | $32.60 | 9.80 K | $10.49 M |
| 09/18/2026 | $31.83 | $32.49 (2.07%) | $32.49 | $31.79 | 14.00 K | $9.99 M |
| 09/17/2026 | $31.50 | $31.82 (1.02%) | $31.90 | $31.50 | 4.30 K | $9.78 M |
| 09/16/2026 | $30.27 | $30.28 (0.03%) | $31.01 | $29.98 | 18.70 K | $9.31 M |
| 09/15/2026 | $30.20 | $29.80 (-1.32%) | $30.25 | $29.58 | 14.22 K | $9.16 M |
| 09/14/2026 | $29.64 | $29.49 (-0.51%) | $29.96 | $29.04 | 16.80 K | $9.06 M |
| 09/11/2026 | $32.37 | $31.61 (-2.35%) | $32.65 | $31.61 | 20.40 K | $9.71 M |
| 09/10/2026 | $31.79 | $31.67 (-0.38%) | $31.89 | $31.42 | 181.60 K | $9.73 M |
| 09/09/2026 | $33.65 | $33.23 (-1.25%) | $33.85 | $33.20 | 17.60 K | $10.21 M |
| 09/08/2026 | $36.11 | $33.81 (-6.37%) | $36.12 | $33.65 | 42.03 K | $10.39 M |
| 09/04/2026 | $36.00 | $35.25 (-2.08%) | $36.52 | $35.21 | 11.02 K | $10.83 M |
| 09/03/2026 | $34.42 | $34.67 (0.73%) | $35.23 | $33.87 | 22.57 K | $10.66 M |
| 09/02/2026 | $32.00 | $33.54 (4.81%) | $34.33 | $32.00 | 28.91 K | $10.31 M |
| 09/01/2026 | $31.10 | $31.44 (1.09%) | $32.26 | $31.10 | 28.05 K | $9.66 M |
| 08/31/2026 | $31.87 | $32.49 (1.95%) | $32.49 | $31.58 | 28.10 K | $9.99 M |
| 08/28/2026 | $34.63 | $31.51 (-9.01%) | $34.91 | $31.34 | 46.24 K | $9.68 M |
| 08/27/2026 | $33.38 | $34.73 (4.04%) | $35.45 | $32.98 | 96.92 K | $10.67 M |
| 08/26/2026 | $30.51 | $29.69 (-2.69%) | $30.66 | $29.59 | 32.60 K | $9.12 M |
| 08/25/2026 | $30.14 | $30.60 (1.53%) | $31.00 | $29.96 | 25.42 K | $9.40 M |
| 08/24/2026 | $31.29 | $29.34 (-6.23%) | $31.30 | $29.11 | 22.62 K | $9.02 M |
| 08/21/2026 | $32.06 | $31.10 (-2.99%) | $32.06 | $31.10 | 19.90 K | $9.56 M |
| 08/20/2026 | $32.20 | $31.81 (-1.21%) | $32.59 | $31.44 | 11.60 K | $9.78 M |
| 08/19/2026 | $32.65 | $32.06 (-1.81%) | $32.94 | $32.04 | 8.12 K | $9.85 M |
| 08/18/2026 | $32.96 | $32.63 (-1%) | $32.96 | $32.54 | 5.10 K | $10.03 M |
| 08/17/2026 | $34.49 | $34.30 (-0.55%) | $34.89 | $34.30 | 5.90 K | $10.54 M |
| 08/14/2026 | $34.87 | $34.40 (-1.35%) | $34.96 | $34.22 | 6.84 K | $10.57 M |
| 08/13/2026 | $34.46 | $34.39 (-0.2%) | $35.00 | $34.18 | 9.60 K | $10.57 M |
| 08/12/2026 | $33.38 | $34.06 (2.04%) | $34.29 | $33.17 | 11.42 K | $10.47 M |
| 08/11/2026 | $33.49 | $32.08 (-4.21%) | $33.49 | $31.97 | 16.30 K | $9.86 M |
| 08/10/2026 | $34.06 | $32.10 (-5.75%) | $34.09 | $32.00 | 14.51 K | $9.87 M |
| 08/07/2026 | $33.35 | $34.07 (2.16%) | $34.16 | $33.35 | 11.76 K | $10.47 M |
| 08/06/2026 | $33.10 | $32.59 (-1.54%) | $34.08 | $32.32 | 8.52 K | $10.02 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.
