5 DAY PERFORMANCE
-10.61%
1 MONTH PERFORMANCE
+6.33%
3 MONTH PERFORMANCE
-4.10%
6 MONTH PERFORMANCE
+0.48%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
+40.49%
ProShares Ultra S&P500 2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $64.60 | $65.61 (1.56%) | $65.74 | $64.55 | 4.47 M | $8.34 B |
| 05/05/2026 | $63.50 | $63.83 (0.52%) | $64.07 | $63.46 | 2.73 M | $8.16 B |
| 05/04/2026 | $63.21 | $62.86 (-0.55%) | $63.56 | $62.32 | 4.70 M | $8.04 B |
| 05/01/2026 | $63.43 | $63.31 (-0.19%) | $64.06 | $63.29 | 3.18 M | $8.11 B |
| 04/30/2026 | $62.31 | $62.96 (1.04%) | $63.20 | $61.57 | 5.83 M | $8.07 B |
| 04/29/2026 | $61.67 | $61.79 (0.19%) | $61.87 | $61.22 | 5.38 M | $7.85 B |
| 04/28/2026 | $61.83 | $61.80 (-0.05%) | $62.01 | $61.38 | 2.33 M | $7.87 B |
| 04/27/2026 | $62.07 | $62.42 (0.56%) | $62.49 | $61.92 | 2.43 M | $7.95 B |
| 04/24/2026 | $61.67 | $62.21 (0.88%) | $62.31 | $61.37 | 3.98 M | $7.96 B |
| 04/23/2026 | $61.49 | $61.31 (-0.29%) | $61.97 | $60.23 | 4.88 M | $7.86 B |
| 04/22/2026 | $61.45 | $61.78 (0.54%) | $61.83 | $61.28 | 2.76 M | $7.85 B |
| 04/21/2026 | $61.63 | $60.58 (-1.7%) | $61.81 | $60.32 | 4.39 M | $7.71 B |
| 04/20/2026 | $61.38 | $61.37 (-0.02%) | $61.58 | $60.93 | 4.30 M | $7.82 B |
| 04/17/2026 | $60.94 | $61.62 (1.12%) | $62.02 | $60.90 | 5.34 M | $7.89 B |
| 04/16/2026 | $60.09 | $60.18 (0.15%) | $60.39 | $59.67 | 4.84 M | $7.72 B |
| 04/15/2026 | $59.13 | $59.90 (1.3%) | $59.97 | $58.96 | 3.19 M | $7.61 B |
| 04/14/2026 | $57.87 | $58.99 (1.94%) | $59.02 | $57.85 | 15.38 M | $7.51 B |
| 04/13/2026 | $56.14 | $57.58 (2.57%) | $57.63 | $56.02 | 2.73 M | $7.35 B |
| 04/10/2026 | $56.80 | $56.48 (-0.56%) | $56.93 | $56.34 | 2.05 M | $7.24 B |
| 04/09/2026 | $55.78 | $56.59 (1.45%) | $56.81 | $55.59 | 3.05 M | $7.26 B |
| 04/08/2026 | $56.02 | $55.94 (-0.14%) | $56.14 | $55.23 | 4.27 M | $7.13 B |
| 04/07/2026 | $52.85 | $53.25 (0.76%) | $53.31 | $51.94 | 5.84 M | $6.80 B |
| 04/06/2026 | $52.72 | $53.22 (0.95%) | $53.34 | $52.67 | 3.19 M | $6.81 B |
| 04/02/2026 | $51.22 | $52.74 (2.97%) | $53.06 | $51.01 | 4.57 M | $6.77 B |
| 04/01/2026 | $52.45 | $52.65 (0.38%) | $53.19 | $52.31 | 5.84 M | $6.72 B |
| 03/31/2026 | $50.12 | $51.88 (3.51%) | $52.07 | $49.98 | 8.14 M | $6.64 B |
| 03/30/2026 | $50.30 | $49.06 (-2.47%) | $50.35 | $48.63 | 6.90 M | $6.30 B |
| 03/27/2026 | $50.73 | $49.38 (-2.66%) | $50.75 | $49.24 | 5.42 M | $6.81 B |
| 03/26/2026 | $52.26 | $51.16 (-2.1%) | $52.72 | $51.11 | 4.28 M | $7.00 B |
| 03/25/2026 | $53.34 | $53.04 (-0.56%) | $53.70 | $52.64 | 3.28 M | $7.20 B |
| 03/24/2026 | $52.31 | $52.59 (0.54%) | $53.21 | $52.06 | 4.95 M | $6.68 B |
| 03/23/2026 | $53.36 | $52.96 (-0.75%) | $54.11 | $52.73 | 20.11 M | $6.73 B |
| 03/20/2026 | $53.17 | $51.86 (-2.46%) | $53.19 | $51.26 | 5.68 M | $6.77 B |
| 03/19/2026 | $52.96 | $53.42 (0.87%) | $53.92 | $52.68 | 4.91 M | $6.97 B |
| 03/18/2026 | $54.85 | $53.73 (-2.04%) | $55.06 | $53.68 | 4.10 M | $6.76 B |
| 03/17/2026 | $55.51 | $55.25 (-0.47%) | $55.85 | $55.13 | 1.88 M | $6.95 B |
| 03/16/2026 | $54.85 | $54.95 (0.18%) | $55.46 | $54.67 | 3.01 M | $6.71 B |
| 03/13/2026 | $55.03 | $53.88 (-2.09%) | $55.53 | $53.74 | 3.98 M | $6.76 B |
| 03/12/2026 | $55.36 | $54.51 (-1.54%) | $55.46 | $54.50 | 4.56 M | $6.84 B |
| 03/11/2026 | $56.47 | $56.25 (-0.39%) | $56.87 | $55.75 | 3.13 M | $7.01 B |
| 03/10/2026 | $56.49 | $56.37 (-0.21%) | $57.43 | $56.00 | 5.86 M | $6.71 B |
| 03/09/2026 | $54.62 | $56.60 (3.63%) | $56.86 | $53.96 | 7.11 M | $6.74 B |
| 03/06/2026 | $55.80 | $55.62 (-0.32%) | $56.25 | $55.18 | 5.09 M | $6.75 B |
| 03/05/2026 | $57.26 | $57.16 (-0.17%) | $57.86 | $56.19 | 6.35 M | $6.94 B |
| 03/04/2026 | $57.22 | $57.81 (1.03%) | $58.13 | $56.88 | 4.77 M | $8.10 B |
| 03/03/2026 | $56.12 | $57.00 (1.57%) | $57.39 | $55.20 | 6.51 M | $8.01 B |
| 03/02/2026 | $56.72 | $58.03 (2.31%) | $58.41 | $56.62 | 4.69 M | $8.17 B |
| 02/27/2026 | $57.48 | $58.01 (0.92%) | $58.11 | $57.24 | 3.76 M | $8.08 B |
| 02/26/2026 | $59.27 | $58.56 (-1.2%) | $59.27 | $57.73 | 3.62 M | $8.18 B |
| 02/25/2026 | $58.72 | $59.22 (0.85%) | $59.32 | $58.72 | 2.26 M | $8.14 B |
| 02/24/2026 | $57.33 | $58.27 (1.64%) | $58.41 | $57.02 | 2.42 M | $7.88 B |
| 02/23/2026 | $58.35 | $57.43 (-1.58%) | $58.70 | $57.09 | 5.53 M | $7.79 B |
| 02/20/2026 | $57.42 | $58.64 (2.12%) | $58.73 | $57.35 | 4.36 M | $8.26 B |
| 02/19/2026 | $57.72 | $57.82 (0.17%) | $58.11 | $57.34 | 2.77 M | $8.00 B |
| 02/18/2026 | $57.77 | $58.13 (0.62%) | $58.63 | $57.57 | 2.88 M | $7.91 B |
| 02/17/2026 | $57.10 | $57.55 (0.79%) | $57.91 | $56.38 | 11.19 M | $7.85 B |
| 02/13/2026 | $57.39 | $57.37 (-0.03%) | $58.16 | $56.69 | 5.82 M | $8.08 B |
| 02/12/2026 | $59.58 | $57.36 (-3.73%) | $59.76 | $57.20 | 5.23 M | $8.10 B |
| 02/11/2026 | $59.95 | $59.19 (-1.27%) | $60.07 | $58.71 | 3.94 M | $8.20 B |
| 02/10/2026 | $59.72 | $59.22 (-0.84%) | $59.98 | $59.12 | 3.16 M | $8.23 B |
| 02/09/2026 | $58.78 | $59.53 (1.28%) | $59.88 | $58.59 | 7.46 M | $8.05 B |
| 02/06/2026 | $57.44 | $59.01 (2.73%) | $59.28 | $57.36 | 6.02 M | $8.08 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.
