5 DAY PERFORMANCE
-17.24%
1 MONTH PERFORMANCE
-18.70%
3 MONTH PERFORMANCE
-16.30%
6 MONTH PERFORMANCE
+9.12%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
+1.36%
ProShares Ultra S&P500 2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $69.39 | $69.39 (0%) | $69.48 | $68.74 | 1.99 M | $8.21 B |
| 09/17/2026 | $69.40 | $69.29 (-0.16%) | $69.44 | $68.82 | 2.53 M | $8.20 B |
| 09/16/2026 | $68.74 | $67.77 (-1.41%) | $69.12 | $66.94 | 2.65 M | $8.02 B |
| 09/15/2026 | $68.85 | $68.38 (-0.68%) | $68.91 | $68.15 | 1.85 M | $8.10 B |
| 09/14/2026 | $68.67 | $68.99 (0.47%) | $69.49 | $68.47 | 2.66 M | $8.17 B |
| 09/11/2026 | $69.72 | $69.63 (-0.13%) | $70.02 | $69.53 | 3.30 M | $8.27 B |
| 09/10/2026 | $68.55 | $68.50 (-0.07%) | $68.91 | $68.30 | 3.33 M | $8.15 B |
| 09/09/2026 | $69.66 | $69.35 (-0.45%) | $69.71 | $69.08 | 2.58 M | $8.20 B |
| 09/08/2026 | $70.58 | $70.01 (-0.81%) | $70.69 | $69.86 | 3.02 M | $8.29 B |
| 09/04/2026 | $71.14 | $70.80 (-0.48%) | $71.29 | $70.59 | 1.80 M | $8.41 B |
| 09/03/2026 | $70.42 | $71.37 (1.35%) | $71.55 | $70.35 | 2.14 M | $8.49 B |
| 09/02/2026 | $69.44 | $69.93 (0.71%) | $70.16 | $69.30 | 2.07 M | $8.27 B |
| 09/01/2026 | $69.37 | $69.31 (-0.09%) | $69.85 | $68.91 | 6.15 M | $8.20 B |
| 08/31/2026 | $70.36 | $70.29 (-0.1%) | $70.47 | $69.88 | 2.82 M | $8.33 B |
| 08/28/2026 | $71.18 | $70.74 (-0.62%) | $71.84 | $70.55 | 2.49 M | $8.40 B |
| 08/27/2026 | $70.63 | $71.07 (0.62%) | $71.32 | $70.39 | 6.30 M | $8.45 B |
| 08/26/2026 | $69.92 | $70.16 (0.34%) | $70.41 | $69.80 | 1.73 M | $8.29 B |
| 08/25/2026 | $70.20 | $70.15 (-0.07%) | $70.31 | $69.65 | 4.09 M | $8.30 B |
| 08/24/2026 | $69.97 | $69.73 (-0.34%) | $70.04 | $69.47 | 2.87 M | $8.26 B |
| 08/21/2026 | $70.22 | $70.15 (-0.1%) | $70.54 | $69.87 | 1.97 M | $8.33 B |
| 08/20/2026 | $70.24 | $69.61 (-0.9%) | $70.63 | $69.52 | 2.18 M | $8.28 B |
| 08/19/2026 | $71.05 | $70.81 (-0.34%) | $71.44 | $70.65 | 2.75 M | $8.37 B |
| 08/18/2026 | $70.76 | $70.53 (-0.33%) | $70.91 | $70.44 | 3.37 M | $8.34 B |
| 08/17/2026 | $72.17 | $71.50 (-0.93%) | $72.27 | $71.47 | 2.17 M | $8.46 B |
| 08/14/2026 | $72.61 | $72.20 (-0.56%) | $72.67 | $72.04 | 2.52 M | $8.57 B |
| 08/13/2026 | $71.98 | $72.52 (0.75%) | $72.80 | $71.85 | 1.86 M | $8.62 B |
| 08/12/2026 | $71.94 | $71.54 (-0.56%) | $71.97 | $71.31 | 2.11 M | $8.45 B |
| 08/11/2026 | $71.93 | $71.16 (-1.07%) | $71.93 | $70.98 | 1.58 M | $8.42 B |
| 08/10/2026 | $71.57 | $71.66 (0.13%) | $72.03 | $71.44 | 2.30 M | $8.48 B |
| 08/07/2026 | $71.31 | $71.68 (0.52%) | $71.83 | $71.05 | 3.80 M | $8.51 B |
| 08/06/2026 | $71.17 | $70.88 (-0.41%) | $71.47 | $70.68 | 2.08 M | $8.43 B |
| 08/05/2026 | $72.24 | $71.12 (-1.55%) | $72.42 | $71.06 | 3.44 M | $8.40 B |
| 08/04/2026 | $69.46 | $71.39 (2.78%) | $71.79 | $69.45 | 4.99 M | $8.44 B |
| 08/03/2026 | $67.44 | $68.94 (2.22%) | $69.09 | $67.40 | 3.59 M | $8.16 B |
| 07/31/2026 | $66.63 | $66.99 (0.54%) | $67.36 | $65.36 | 3.53 M | $7.96 B |
| 07/30/2026 | $65.10 | $66.10 (1.54%) | $66.23 | $64.87 | 2.84 M | $7.86 B |
| 07/29/2026 | $65.84 | $64.01 (-2.78%) | $66.33 | $63.91 | 3.81 M | $7.92 B |
| 07/28/2026 | $65.72 | $65.98 (0.4%) | $66.35 | $65.16 | 2.41 M | $8.17 B |
| 07/27/2026 | $66.75 | $65.70 (-1.57%) | $66.85 | $65.15 | 2.99 M | $8.15 B |
| 07/24/2026 | $65.60 | $65.67 (0.11%) | $66.54 | $65.40 | 2.47 M | $7.95 B |
| 07/23/2026 | $65.79 | $65.61 (-0.27%) | $66.38 | $65.05 | 2.50 M | $7.77 B |
| 07/22/2026 | $67.13 | $67.27 (0.21%) | $67.73 | $67.07 | 2.12 M | $7.92 B |
| 07/21/2026 | $67.06 | $67.44 (0.57%) | $67.56 | $66.69 | 1.77 M | $7.94 B |
| 07/20/2026 | $67.19 | $66.33 (-1.28%) | $67.51 | $66.23 | 2.59 M | $7.82 B |
| 07/17/2026 | $66.31 | $66.52 (0.32%) | $67.28 | $66.11 | 2.79 M | $7.95 B |
| 07/16/2026 | $68.29 | $67.95 (-0.5%) | $68.63 | $67.42 | 2.52 M | $7.96 B |
| 07/15/2026 | $68.57 | $68.66 (0.13%) | $68.81 | $67.86 | 2.69 M | $8.00 B |
| 07/14/2026 | $67.97 | $68.15 (0.26%) | $68.43 | $67.60 | 3.75 M | $7.95 B |
| 07/13/2026 | $68.30 | $67.67 (-0.92%) | $68.55 | $67.47 | 3.94 M | $7.88 B |
| 07/10/2026 | $68.23 | $68.72 (0.72%) | $68.83 | $67.52 | 2.34 M | $8.02 B |
| 07/09/2026 | $67.39 | $68.17 (1.16%) | $68.23 | $67.10 | 1.88 M | $7.96 B |
| 07/08/2026 | $66.67 | $67.03 (0.54%) | $67.19 | $66.00 | 4.33 M | $7.78 B |
| 07/07/2026 | $67.95 | $67.49 (-0.68%) | $68.08 | $67.05 | 2.92 M | $7.02 B |
| 07/06/2026 | $67.67 | $68.16 (0.72%) | $68.35 | $67.46 | 2.62 M | $7.09 B |
| 07/02/2026 | $67.45 | $67.00 (-0.67%) | $68.17 | $66.14 | 3.23 M | $6.99 B |
| 07/01/2026 | $67.09 | $67.21 (0.18%) | $67.88 | $66.60 | 2.89 M | $6.98 B |
| 06/30/2026 | $66.43 | $67.38 (1.43%) | $67.63 | $66.37 | 2.61 M | $7.00 B |
| 06/29/2026 | $65.58 | $66.35 (1.17%) | $66.47 | $64.82 | 5.57 M | $6.90 B |
| 06/26/2026 | $64.26 | $64.42 (0.25%) | $65.61 | $63.90 | 2.75 M | $6.71 B |
| 06/25/2026 | $66.05 | $65.05 (-1.51%) | $66.13 | $64.42 | 3.26 M | $6.78 B |
| 06/24/2026 | $65.40 | $65.06 (-0.52%) | $66.26 | $64.65 | 3.02 M | $6.76 B |
| 06/23/2026 | $65.28 | $65.28 (0%) | $66.35 | $65.03 | 2.90 M | $6.79 B |
| 06/22/2026 | $67.82 | $67.20 (-0.91%) | $68.26 | $66.99 | 2.68 M | $6.99 B |
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.
