5 DAY PERFORMANCE
+27.82%
1 MONTH PERFORMANCE
+39.63%
3 MONTH PERFORMANCE
+83.57%
6 MONTH PERFORMANCE
+10.19%
YEAR-TO-DATE PERFORMANCE
-25.07%
1 YEAR PERFORMANCE
-35.90%
ProShares Ultra TSLA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $18.20 | $15.15 (-16.76%) | $18.20 | $14.69 | 18.29 K | $6.75 M |
| 11/04/2026 | $18.64 | $19.32 (3.65%) | $19.94 | $18.64 | 12.10 K | $8.60 M |
| 11/03/2026 | $20.65 | $20.75 (0.48%) | $20.75 | $20.60 | 3.70 K | $9.24 M |
| 11/02/2026 | $21.40 | $21.20 (-0.93%) | $22.04 | $21.06 | 5.43 K | $9.44 M |
| 10/30/2026 | $20.60 | $20.81 (1.02%) | $20.92 | $20.56 | 4.90 K | $9.27 M |
| 10/29/2026 | $21.35 | $21.20 (-0.7%) | $21.35 | $21.20 | 7.40 K | $9.44 M |
| 10/28/2026 | $21.51 | $21.38 (-0.6%) | $21.51 | $20.80 | 11.13 K | $9.52 M |
| 10/27/2026 | $20.67 | $21.72 (5.08%) | $21.72 | $20.67 | 10.17 K | $9.67 M |
| 10/26/2026 | $20.20 | $20.08 (-0.59%) | $20.60 | $19.97 | 9.20 K | $8.94 M |
| 10/23/2026 | $18.29 | $18.17 (-0.66%) | $18.58 | $17.76 | 12.12 K | $8.09 M |
| 10/22/2026 | $18.30 | $18.48 (0.98%) | $19.84 | $18.30 | 10.20 K | $8.23 M |
| 10/21/2026 | $19.40 | $19.67 (1.39%) | $19.80 | $19.34 | 9.77 K | $8.76 M |
| 10/20/2026 | $17.68 | $18.36 (3.85%) | $18.49 | $17.61 | 1.90 K | $8.17 M |
| 10/19/2026 | $17.24 | $17.89 (3.77%) | $17.93 | $17.19 | 8.53 K | $7.97 M |
| 10/16/2026 | $18.02 | $16.63 (-7.71%) | $18.02 | $16.50 | 10.15 K | $7.40 M |
| 10/15/2026 | $17.40 | $17.43 (0.17%) | $17.43 | $17.17 | 800 | $7.76 M |
| 10/14/2026 | $18.08 | $17.76 (-1.77%) | $18.09 | $17.56 | 3.34 K | $7.91 M |
| 10/13/2026 | $18.30 | $18.73 (2.35%) | $18.78 | $18.30 | 2.40 K | $8.34 M |
| 10/12/2026 | $19.35 | $18.93 (-2.17%) | $19.35 | $18.93 | 2.74 K | $8.43 M |
| 10/09/2026 | $19.61 | $19.42 (-0.97%) | $19.93 | $19.37 | 6.10 K | $8.65 M |
| 10/08/2026 | $18.37 | $18.67 (1.63%) | $18.67 | $18.28 | 4.64 K | $8.31 M |
| 10/07/2026 | $18.76 | $19.00 (1.28%) | $19.00 | $18.74 | 3.36 K | $8.46 M |
| 10/06/2026 | $19.12 | $19.26 (0.73%) | $19.28 | $19.12 | 6.20 K | $8.57 M |
| 10/05/2026 | $19.05 | $19.05 (0%) | $19.29 | $18.91 | 4.84 K | $8.48 M |
| 10/02/2026 | $17.27 | $18.29 (5.91%) | $18.61 | $17.27 | 14.80 K | $8.14 M |
| 10/01/2026 | $17.10 | $16.75 (-2.05%) | $17.20 | $16.75 | 13.50 K | $7.46 M |
| 09/30/2026 | $16.53 | $16.82 (1.75%) | $16.82 | $16.02 | 7.64 K | $7.49 M |
| 09/29/2026 | $16.70 | $16.64 (-0.36%) | $16.77 | $16.58 | 9.04 K | $7.41 M |
| 09/28/2026 | $18.16 | $17.08 (-5.95%) | $18.16 | $17.08 | 11.32 K | $7.60 M |
| 09/25/2026 | $18.70 | $18.51 (-1.02%) | $19.00 | $18.12 | 17.92 K | $8.24 M |
| 09/24/2026 | $19.31 | $19.16 (-0.78%) | $19.55 | $18.96 | 6.73 K | $8.53 M |
| 09/23/2026 | $19.38 | $19.35 (-0.15%) | $19.58 | $19.21 | 1.81 K | $8.62 M |
| 09/22/2026 | $19.35 | $19.39 (0.21%) | $19.49 | $18.75 | 9.51 K | $8.63 M |
| 09/21/2026 | $18.95 | $19.00 (0.26%) | $19.24 | $18.81 | 9.40 K | $8.46 M |
| 09/18/2026 | $18.42 | $17.90 (-2.82%) | $18.42 | $17.70 | 11.20 K | $7.97 M |
| 09/17/2026 | $18.22 | $18.17 (-0.27%) | $18.68 | $18.00 | 41.11 K | $8.09 M |
| 09/16/2026 | $17.16 | $17.31 (0.87%) | $18.00 | $17.14 | 23.31 K | $7.71 M |
| 09/15/2026 | $17.11 | $17.20 (0.53%) | $17.73 | $17.00 | 20.46 K | $7.66 M |
| 09/14/2026 | $17.57 | $17.45 (-0.68%) | $18.25 | $17.32 | 20.04 K | $7.77 M |
| 09/11/2026 | $17.78 | $18.11 (1.86%) | $18.21 | $17.78 | 6.51 K | $8.06 M |
| 09/10/2026 | $17.76 | $17.92 (0.9%) | $18.31 | $17.76 | 15.21 K | $7.98 M |
| 09/09/2026 | $18.41 | $18.40 (-0.05%) | $18.87 | $18.36 | 13.23 K | $8.19 M |
| 09/08/2026 | $17.33 | $18.42 (6.29%) | $18.56 | $17.31 | 42.40 K | $8.20 M |
| 09/04/2026 | $17.90 | $17.08 (-4.58%) | $17.90 | $16.80 | 42.36 K | $7.60 M |
| 09/03/2026 | $18.46 | $19.38 (4.98%) | $20.05 | $18.46 | 26.90 K | $8.63 M |
| 09/02/2026 | $17.23 | $17.49 (1.51%) | $17.49 | $16.80 | 14.13 K | $7.79 M |
| 09/01/2026 | $17.87 | $17.41 (-2.57%) | $17.99 | $17.10 | 24.21 K | $7.75 M |
| 08/31/2026 | $16.67 | $18.63 (11.76%) | $18.70 | $16.67 | 31.10 K | $8.29 M |
| 08/28/2026 | $17.57 | $16.80 (-4.38%) | $17.60 | $16.55 | 9.51 K | $7.48 M |
| 08/27/2026 | $16.87 | $17.36 (2.9%) | $17.38 | $16.87 | 7.21 K | $7.73 M |
| 08/26/2026 | $16.74 | $16.55 (-1.14%) | $16.74 | $16.28 | 9.70 K | $7.37 M |
| 08/25/2026 | $17.06 | $16.96 (-0.59%) | $17.57 | $16.96 | 12.70 K | $7.55 M |
| 08/24/2026 | $18.20 | $16.82 (-7.58%) | $18.20 | $16.82 | 11.12 K | $7.49 M |
| 08/21/2026 | $16.92 | $18.24 (7.8%) | $18.42 | $16.91 | 19.75 K | $8.12 M |
| 08/20/2026 | $16.60 | $16.45 (-0.9%) | $16.60 | $16.25 | 9.90 K | $7.32 M |
| 08/19/2026 | $15.98 | $17.18 (7.51%) | $17.18 | $15.97 | 17.50 K | $7.65 M |
| 08/18/2026 | $16.15 | $15.78 (-2.29%) | $16.15 | $15.75 | 3.40 K | $7.03 M |
| 08/17/2026 | $16.03 | $16.05 (0.12%) | $16.15 | $15.92 | 13.60 K | $7.15 M |
| 08/14/2026 | $16.55 | $16.36 (-1.15%) | $17.13 | $15.71 | 14.40 K | $7.28 M |
| 08/13/2026 | $15.13 | $16.12 (6.54%) | $16.12 | $15.13 | 14.64 K | $7.18 M |
| 08/12/2026 | $15.19 | $15.01 (-1.18%) | $15.26 | $14.72 | 44.64 K | $6.68 M |
| 08/11/2026 | $15.52 | $15.49 (-0.19%) | $15.52 | $15.27 | 8.53 K | $6.90 M |
| 08/10/2026 | $14.97 | $15.33 (2.4%) | $15.33 | $14.97 | 18.73 K | $6.83 M |
| 08/07/2026 | $14.59 | $15.09 (3.43%) | $15.40 | $14.56 | 13.73 K | $6.72 M |
| 08/06/2026 | $14.13 | $14.34 (1.49%) | $14.59 | $14.13 | 18.80 K | $6.38 M |
| 08/05/2026 | $14.76 | $14.49 (-1.83%) | $14.83 | $14.41 | 27.30 K | $6.45 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.
