5 DAY PERFORMANCE
-16.37%
1 MONTH PERFORMANCE
-20.89%
3 MONTH PERFORMANCE
-20.43%
6 MONTH PERFORMANCE
-11.34%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
-1.70%
ProShares Ultra S&P500 2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $69.36 | $63.51 (-8.43%) | $69.47 | $63.43 | 9.54 M | $7.63 B |
| 11/04/2026 | $68.93 | $69.62 (1%) | $70.06 | $68.89 | 4.04 M | $8.37 B |
| 11/03/2026 | $67.12 | $67.43 (0.46%) | $67.90 | $67.07 | 21.13 M | $8.10 B |
| 11/02/2026 | $68.33 | $67.02 (-1.92%) | $69.11 | $66.94 | 6.08 M | $8.05 B |
| 10/30/2026 | $68.71 | $67.67 (-1.51%) | $68.72 | $66.71 | 5.48 M | $8.44 B |
| 10/29/2026 | $70.10 | $70.23 (0.19%) | $70.45 | $69.72 | 3.08 M | $8.77 B |
| 10/28/2026 | $70.59 | $70.77 (0.25%) | $70.94 | $70.20 | 2.59 M | $8.78 B |
| 10/27/2026 | $69.88 | $70.28 (0.57%) | $70.55 | $69.46 | 2.04 M | $8.73 B |
| 10/26/2026 | $68.93 | $69.48 (0.8%) | $69.94 | $68.83 | 4.00 M | $8.64 B |
| 10/23/2026 | $68.57 | $68.52 (-0.07%) | $69.18 | $68.32 | 3.80 M | $8.50 B |
| 10/22/2026 | $69.74 | $69.32 (-0.6%) | $69.98 | $68.79 | 4.68 M | $8.63 B |
| 10/21/2026 | $70.63 | $71.00 (0.52%) | $71.24 | $70.15 | 4.92 M | $8.79 B |
| 10/20/2026 | $69.68 | $70.27 (0.85%) | $70.85 | $69.40 | 6.90 M | $8.71 B |
| 10/19/2026 | $69.92 | $69.83 (-0.13%) | $70.54 | $69.70 | 3.98 M | $8.65 B |
| 10/16/2026 | $71.06 | $69.25 (-2.55%) | $71.07 | $68.77 | 5.21 M | $8.85 B |
| 10/15/2026 | $69.82 | $70.82 (1.43%) | $71.02 | $69.49 | 3.06 M | $9.06 B |
| 10/14/2026 | $71.44 | $70.46 (-1.37%) | $71.69 | $69.93 | 3.63 M | $8.96 B |
| 10/13/2026 | $71.91 | $72.03 (0.17%) | $72.16 | $71.64 | 2.83 M | $9.15 B |
| 10/12/2026 | $72.16 | $72.04 (-0.17%) | $72.28 | $71.85 | 2.06 M | $9.15 B |
| 10/09/2026 | $71.72 | $72.12 (0.56%) | $72.28 | $71.51 | 4.37 M | $8.57 B |
| 10/08/2026 | $71.48 | $71.29 (-0.27%) | $71.90 | $70.68 | 3.54 M | $8.48 B |
| 10/07/2026 | $71.67 | $71.92 (0.35%) | $72.06 | $71.26 | 4.62 M | $8.51 B |
| 10/06/2026 | $72.13 | $72.30 (0.24%) | $72.76 | $72.08 | 1.96 M | $8.56 B |
| 10/05/2026 | $70.58 | $71.53 (1.35%) | $71.84 | $70.58 | 2.43 M | $8.47 B |
| 10/02/2026 | $70.76 | $70.58 (-0.25%) | $71.13 | $70.14 | 4.87 M | $8.39 B |
| 10/01/2026 | $69.66 | $69.59 (-0.1%) | $69.87 | $68.64 | 3.96 M | $8.28 B |
| 09/30/2026 | $70.02 | $69.33 (-0.99%) | $70.58 | $69.27 | 2.77 M | $8.20 B |
| 09/29/2026 | $70.13 | $69.66 (-0.67%) | $70.16 | $69.32 | 2.46 M | $8.25 B |
| 09/28/2026 | $70.42 | $69.89 (-0.75%) | $70.63 | $69.57 | 4.33 M | $8.28 B |
| 09/25/2026 | $70.51 | $70.98 (0.67%) | $71.14 | $70.06 | 2.35 M | $8.43 B |
| 09/24/2026 | $69.66 | $70.26 (0.86%) | $70.56 | $69.53 | 2.15 M | $8.35 B |
| 09/23/2026 | $71.30 | $70.38 (-1.29%) | $71.33 | $70.14 | 2.52 M | $8.32 B |
| 09/22/2026 | $71.62 | $71.54 (-0.11%) | $71.85 | $71.40 | 2.99 M | $8.47 B |
| 09/21/2026 | $70.24 | $71.55 (1.87%) | $71.82 | $70.21 | 9.41 M | $8.48 B |
| 09/18/2026 | $69.39 | $69.39 (0%) | $69.47 | $68.74 | 1.99 M | $8.24 B |
| 09/17/2026 | $69.40 | $69.29 (-0.16%) | $69.44 | $68.82 | 2.53 M | $8.24 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 |
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.
