5 DAY PERFORMANCE
-6.86%
1 MONTH PERFORMANCE
-5.42%
3 MONTH PERFORMANCE
-21.99%
6 MONTH PERFORMANCE
-5.14%
YEAR-TO-DATE PERFORMANCE
-8.88%
ProShares Ultra NVDA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $33.35 | $33.64 (0.87%) | $34.30 | $33.35 | 2.53 K | $10.54 M |
| 08/06/2026 | $33.10 | $32.59 (-1.54%) | $34.08 | $32.32 | 8.52 K | $10.02 M |
| 08/05/2026 | $32.13 | $32.73 (1.87%) | $33.58 | $32.00 | 22.30 K | $10.06 M |
| 08/04/2026 | $30.55 | $30.67 (0.39%) | $30.96 | $29.99 | 17.11 K | $9.43 M |
| 08/03/2026 | $26.95 | $29.12 (8.05%) | $29.72 | $26.84 | 15.40 K | $8.95 M |
| 07/31/2026 | $27.01 | $27.54 (1.96%) | $27.70 | $26.07 | 14.00 K | $8.46 M |
| 07/30/2026 | $25.61 | $26.10 (1.91%) | $26.40 | $25.42 | 8.44 K | $8.02 M |
| 07/29/2026 | $26.38 | $24.81 (-5.95%) | $26.46 | $24.79 | 26.67 K | $7.62 M |
| 07/28/2026 | $26.19 | $26.82 (2.41%) | $26.89 | $25.63 | 13.60 K | $8.24 M |
| 07/27/2026 | $29.87 | $26.59 (-10.98%) | $29.87 | $26.33 | 14.74 K | $8.17 M |
| 07/24/2026 | $29.70 | $29.41 (-0.98%) | $30.64 | $29.28 | 9.50 K | $9.04 M |
| 07/23/2026 | $30.21 | $30.01 (-0.66%) | $30.44 | $29.48 | 11.03 K | $9.22 M |
| 07/22/2026 | $29.39 | $31.08 (5.75%) | $31.65 | $29.39 | 14.09 K | $9.55 M |
| 07/21/2026 | $29.91 | $29.76 (-0.5%) | $30.04 | $28.90 | 21.80 K | $9.15 M |
| 07/20/2026 | $29.17 | $28.63 (-1.85%) | $29.88 | $28.41 | 34.90 K | $8.80 M |
| 07/17/2026 | $28.50 | $28.44 (-0.21%) | $29.50 | $27.32 | 46.85 K | $8.74 M |
| 07/16/2026 | $30.64 | $29.81 (-2.71%) | $30.80 | $29.42 | 20.76 K | $9.16 M |
| 07/15/2026 | $31.12 | $31.31 (0.61%) | $31.31 | $29.70 | 16.00 K | $9.62 M |
| 07/14/2026 | $29.86 | $31.18 (4.42%) | $31.30 | $28.90 | 21.63 K | $9.58 M |
| 07/13/2026 | $30.34 | $28.82 (-5.01%) | $30.52 | $28.82 | 18.08 K | $8.86 M |
| 07/10/2026 | $29.05 | $30.95 (6.54%) | $30.95 | $28.90 | 28.95 K | $9.51 M |
| 07/09/2026 | $29.15 | $28.70 (-1.54%) | $29.15 | $28.16 | 18.09 K | $8.82 M |
| 07/08/2026 | $26.74 | $29.12 (8.9%) | $29.31 | $26.74 | 29.00 K | $8.95 M |
| 07/07/2026 | $25.76 | $27.12 (5.28%) | $27.51 | $25.70 | 24.65 K | $8.33 M |
| 07/06/2026 | $26.49 | $26.78 (1.09%) | $27.22 | $26.49 | 11.21 K | $8.23 M |
| 07/02/2026 | $27.43 | $26.53 (-3.28%) | $27.87 | $26.01 | 13.80 K | $8.15 M |
| 07/01/2026 | $26.41 | $27.40 (3.75%) | $27.97 | $26.41 | 14.96 K | $8.42 M |
| 06/30/2026 | $27.08 | $28.04 (3.55%) | $28.16 | $26.94 | 27.05 K | $8.62 M |
| 06/29/2026 | $26.35 | $26.71 (1.37%) | $26.89 | $25.51 | 15.30 K | $8.21 M |
| 06/26/2026 | $25.85 | $26.00 (0.58%) | $26.73 | $25.85 | 19.10 K | $7.99 M |
| 06/25/2026 | $27.91 | $26.87 (-3.73%) | $27.95 | $26.27 | 27.63 K | $8.26 M |
| 06/24/2026 | $28.17 | $27.88 (-1.03%) | $28.61 | $27.27 | 123.19 K | $8.57 M |
| 06/23/2026 | $28.59 | $28.43 (-0.56%) | $29.35 | $28.43 | 23.06 K | $8.74 M |
| 06/22/2026 | $32.30 | $30.92 (-4.27%) | $32.30 | $30.66 | 22.84 K | $9.50 M |
| 06/18/2026 | $30.54 | $31.40 (2.82%) | $31.65 | $30.39 | 20.31 K | $9.65 M |
| 06/17/2026 | $30.74 | $29.64 (-3.58%) | $30.90 | $29.50 | 20.77 K | $9.11 M |
| 06/16/2026 | $31.77 | $30.62 (-3.62%) | $31.77 | $30.62 | 11.96 K | $9.41 M |
| 06/15/2026 | $31.11 | $32.14 (3.31%) | $32.22 | $31.11 | 26.60 K | $9.88 M |
| 06/12/2026 | $29.90 | $29.99 (0.3%) | $30.40 | $29.60 | 13.00 K | $9.22 M |
| 06/11/2026 | $29.22 | $30.02 (2.74%) | $30.09 | $28.50 | 18.53 K | $9.23 M |
| 06/10/2026 | $29.93 | $28.92 (-3.37%) | $30.61 | $28.78 | 20.52 K | $8.89 M |
| 06/09/2026 | $31.33 | $31.04 (-0.93%) | $31.82 | $28.66 | 23.41 K | $9.54 M |
| 06/08/2026 | $31.53 | $31.20 (-1.05%) | $31.53 | $30.67 | 20.30 K | $9.59 M |
| 06/05/2026 | $33.07 | $30.35 (-8.22%) | $33.07 | $30.00 | 46.37 K | $9.33 M |
| 06/04/2026 | $32.77 | $34.48 (5.22%) | $35.37 | $32.13 | 171.98 K | $10.60 M |
| 06/03/2026 | $35.65 | $33.28 (-6.65%) | $35.65 | $33.27 | 53.50 K | $10.23 M |
| 06/02/2026 | $36.89 | $35.68 (-3.28%) | $38.70 | $35.38 | 35.39 K | $10.97 M |
| 06/01/2026 | $33.68 | $36.07 (7.1%) | $36.42 | $33.68 | 36.00 K | $11.09 M |
| 05/29/2026 | $33.26 | $32.42 (-2.53%) | $34.31 | $32.42 | 17.02 K | $9.96 M |
| 05/28/2026 | $32.77 | $33.25 (1.46%) | $33.52 | $32.51 | 27.54 K | $10.22 M |
| 05/27/2026 | $32.60 | $32.76 (0.49%) | $32.99 | $31.69 | 30.00 K | $10.07 M |
| 05/26/2026 | $34.06 | $33.43 (-1.85%) | $34.55 | $32.66 | 37.25 K | $10.27 M |
| 05/22/2026 | $35.70 | $33.68 (-5.66%) | $35.70 | $33.66 | 23.68 K | $10.35 M |
| 05/21/2026 | $35.93 | $35.04 (-2.48%) | $37.23 | $34.60 | 67.46 K | $10.77 M |
| 05/20/2026 | $35.90 | $36.40 (1.39%) | $37.05 | $35.57 | 50.90 K | $11.19 M |
| 05/19/2026 | $35.63 | $35.18 (-1.26%) | $36.41 | $34.70 | 21.85 K | $10.81 M |
| 05/18/2026 | $38.21 | $35.96 (-5.89%) | $38.21 | $34.92 | 41.50 K | $11.05 M |
| 05/15/2026 | $37.58 | $36.96 (-1.65%) | $39.05 | $36.87 | 49.07 K | $11.36 M |
| 05/14/2026 | $39.30 | $40.65 (3.44%) | $40.80 | $38.84 | 69.40 K | $12.49 M |
| 05/13/2026 | $37.13 | $37.33 (0.54%) | $38.00 | $36.67 | 19.53 K | $11.47 M |
| 05/12/2026 | $35.00 | $35.79 (2.26%) | $36.52 | $34.00 | 20.00 K | $11.00 M |
| 05/11/2026 | $34.09 | $35.31 (3.58%) | $36.12 | $33.99 | 12.98 K | $10.85 M |
| 05/08/2026 | $33.85 | $33.91 (0.18%) | $34.75 | $33.85 | 14.20 K | $10.42 M |
| 05/07/2026 | $31.76 | $32.88 (3.53%) | $33.69 | $31.70 | 23.75 K | $10.10 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.
