5 DAY PERFORMANCE
+95.16%
1 MONTH PERFORMANCE
+11.16%
3 MONTH PERFORMANCE
-0.71%
6 MONTH PERFORMANCE
-7.99%
YEAR-TO-DATE PERFORMANCE
-25.07%
ProShares Ultra TSLA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.59 | $14.75 (1.1%) | $14.92 | $14.56 | 7.99 K | |
| 08/06/2026 | $14.13 | $14.34 (1.49%) | $14.59 | $14.13 | 18.79 K | $6.38 M |
| 08/05/2026 | $14.76 | $14.49 (-1.83%) | $14.83 | $14.41 | 27.30 K | $6.45 M |
| 08/04/2026 | $14.61 | $15.06 (3.08%) | $15.13 | $14.57 | 33.60 K | $6.71 M |
| 08/03/2026 | $13.70 | $14.55 (6.2%) | $14.74 | $13.70 | 30.10 K | $6.48 M |
| 07/31/2026 | $13.42 | $13.63 (1.56%) | $13.70 | $12.88 | 36.71 K | $6.07 M |
| 07/30/2026 | $12.88 | $13.44 (4.35%) | $13.55 | $12.88 | 34.60 K | $5.98 M |
| 07/29/2026 | $13.22 | $12.53 (-5.22%) | $13.29 | $12.50 | 29.67 K | $5.58 M |
| 07/28/2026 | $13.25 | $13.35 (0.75%) | $13.52 | $12.77 | 25.70 K | $5.94 M |
| 07/27/2026 | $13.90 | $13.54 (-2.59%) | $14.16 | $13.10 | 34.60 K | $6.03 M |
| 07/24/2026 | $14.50 | $13.83 (-4.62%) | $14.75 | $13.29 | 39.40 K | $6.16 M |
| 07/23/2026 | $16.77 | $14.44 (-13.89%) | $16.77 | $14.07 | 122.42 K | $6.43 M |
| 07/22/2026 | $20.62 | $20.44 (-0.87%) | $21.02 | $20.36 | 21.22 K | $9.10 M |
| 07/21/2026 | $20.07 | $20.96 (4.43%) | $21.44 | $19.98 | 15.54 K | $9.33 M |
| 07/20/2026 | $21.61 | $20.00 (-7.45%) | $21.61 | $20.00 | 15.72 K | $8.90 M |
| 07/17/2026 | $21.28 | $21.30 (0.09%) | $21.72 | $20.92 | 16.70 K | $9.48 M |
| 07/16/2026 | $22.50 | $22.41 (-0.4%) | $22.80 | $22.05 | 6.17 K | $9.98 M |
| 07/15/2026 | $24.06 | $22.82 (-5.15%) | $24.06 | $22.55 | 8.42 K | $10.16 M |
| 07/14/2026 | $23.41 | $23.05 (-1.54%) | $23.41 | $22.90 | 11.41 K | $10.26 M |
| 07/13/2026 | $24.09 | $22.86 (-5.11%) | $24.09 | $22.49 | 28.50 K | $10.18 M |
| 07/10/2026 | $24.79 | $24.43 (-1.45%) | $24.97 | $24.11 | 16.50 K | $10.88 M |
| 07/09/2026 | $22.84 | $24.30 (6.39%) | $24.34 | $22.58 | 12.04 K | $10.82 M |
| 07/08/2026 | $23.37 | $22.85 (-2.23%) | $23.37 | $22.50 | 19.42 K | $10.17 M |
| 07/07/2026 | $25.11 | $23.93 (-4.7%) | $25.11 | $23.83 | 25.90 K | $10.65 M |
| 07/06/2026 | $23.59 | $26.03 (10.34%) | $26.04 | $23.59 | 23.10 K | $11.59 M |
| 07/02/2026 | $27.26 | $23.01 (-15.59%) | $27.41 | $22.50 | 75.52 K | $10.24 M |
| 07/01/2026 | $26.59 | $27.10 (1.92%) | $27.85 | $26.59 | 17.20 K | $12.07 M |
| 06/30/2026 | $25.16 | $26.55 (5.52%) | $26.61 | $25.16 | 9.20 K | $11.82 M |
| 06/29/2026 | $21.82 | $25.39 (16.36%) | $25.48 | $21.82 | 32.30 K | $11.30 M |
| 06/26/2026 | $20.68 | $21.83 (5.56%) | $22.51 | $20.68 | 17.03 K | $9.72 M |
| 06/25/2026 | $21.29 | $21.17 (-0.56%) | $21.54 | $20.93 | 36.31 K | $9.43 M |
| 06/24/2026 | $22.18 | $21.34 (-3.79%) | $22.18 | $21.06 | 39.55 K | $9.50 M |
| 06/23/2026 | $23.36 | $22.14 (-5.22%) | $23.36 | $22.03 | 9.72 K | $9.86 M |
| 06/22/2026 | $23.75 | $24.98 (5.18%) | $25.96 | $23.75 | 32.77 K | $11.12 M |
| 06/18/2026 | $23.70 | $24.44 (3.12%) | $24.52 | $22.67 | 16.00 K | $10.88 M |
| 06/17/2026 | $24.62 | $23.90 (-2.92%) | $25.12 | $23.78 | 14.98 K | $10.64 M |
| 06/16/2026 | $24.78 | $25.02 (0.97%) | $25.88 | $24.70 | 19.90 K | $11.14 M |
| 06/15/2026 | $26.40 | $25.75 (-2.46%) | $26.41 | $25.47 | 13.10 K | $11.46 M |
| 06/12/2026 | $25.00 | $25.26 (1.04%) | $25.26 | $22.95 | 19.80 K | $11.25 M |
| 06/11/2026 | $22.91 | $24.40 (6.5%) | $24.44 | $22.39 | 35.27 K | $10.86 M |
| 06/10/2026 | $23.88 | $22.43 (-6.07%) | $23.89 | $22.39 | 6.44 K | $9.99 M |
| 06/09/2026 | $26.16 | $24.21 (-7.45%) | $26.16 | $22.80 | 23.14 K | $10.78 M |
| 06/08/2026 | $24.19 | $25.74 (6.41%) | $25.90 | $24.19 | 11.00 K | $11.46 M |
| 06/05/2026 | $26.56 | $23.73 (-10.66%) | $26.56 | $23.63 | 16.79 K | $10.57 M |
| 06/04/2026 | $28.06 | $27.22 (-2.99%) | $28.06 | $27.10 | 17.30 K | $12.12 M |
| 06/03/2026 | $27.20 | $27.87 (2.46%) | $28.76 | $27.20 | 8.40 K | $12.41 M |
| 06/02/2026 | $26.88 | $27.92 (3.87%) | $27.92 | $26.77 | 4.54 K | $12.43 M |
| 06/01/2026 | $28.33 | $26.91 (-5.01%) | $28.33 | $26.91 | 7.93 K | $11.98 M |
| 05/29/2026 | $29.99 | $29.65 (-1.13%) | $30.20 | $28.50 | 9.10 K | $13.20 M |
| 05/28/2026 | $29.90 | $30.53 (2.11%) | $30.58 | $29.90 | 9.30 K | $13.59 M |
| 05/27/2026 | $30.69 | $30.32 (-1.21%) | $30.93 | $29.73 | 10.93 K | $13.50 M |
| 05/26/2026 | $28.89 | $29.38 (1.7%) | $29.49 | $28.56 | 15.32 K | $13.08 M |
| 05/22/2026 | $28.08 | $28.31 (0.82%) | $28.95 | $28.08 | 38.68 K | $12.60 M |
| 05/21/2026 | $27.97 | $27.38 (-2.11%) | $28.36 | $26.78 | 47.90 K | $12.19 M |
| 05/20/2026 | $26.53 | $27.12 (2.22%) | $27.12 | $26.01 | 11.60 K | $12.07 M |
| 05/19/2026 | $25.50 | $25.64 (0.55%) | $25.76 | $24.46 | 30.70 K | $11.42 M |
| 05/18/2026 | $27.48 | $26.44 (-3.78%) | $27.48 | $26.01 | 12.38 K | $11.77 M |
| 05/15/2026 | $28.92 | $28.09 (-2.87%) | $29.09 | $28.04 | 12.24 K | $12.51 M |
| 05/14/2026 | $31.20 | $30.95 (-0.8%) | $32.00 | $30.94 | 20.30 K | $13.78 M |
| 05/13/2026 | $29.97 | $31.32 (4.5%) | $32.34 | $29.41 | 17.57 K | $13.94 M |
| 05/12/2026 | $31.50 | $29.69 (-5.75%) | $31.50 | $28.12 | 22.80 K | $13.22 M |
| 05/11/2026 | $28.44 | $31.12 (9.42%) | $31.83 | $27.93 | 36.74 K | $13.86 M |
| 05/08/2026 | $27.90 | $29.10 (4.3%) | $29.37 | $27.90 | 16.62 K | $12.96 M |
| 05/07/2026 | $26.53 | $26.79 (0.98%) | $27.11 | $25.85 | 7.80 K | $11.93 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.
