5 DAY PERFORMANCE
+8.84%
1 MONTH PERFORMANCE
-6.04%
3 MONTH PERFORMANCE
+10.28%
6 MONTH PERFORMANCE
-39.42%
YEAR-TO-DATE PERFORMANCE
-25.07%
ProShares Ultra TSLA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $23.71 | $25.27 (6.58%) | $25.59 | $23.57 | 9.63 K | $11.25 M |
| 05/05/2026 | $25.30 | $24.14 (-4.58%) | $25.45 | $24.14 | 6.67 K | $10.75 M |
| 05/04/2026 | $24.20 | $24.54 (1.4%) | $24.67 | $23.82 | 14.50 K | $10.93 M |
| 05/01/2026 | $23.67 | $24.33 (2.79%) | $25.13 | $23.25 | 16.65 K | $10.83 M |
| 04/30/2026 | $22.11 | $23.23 (5.07%) | $23.70 | $21.84 | 10.59 K | $10.34 M |
| 04/29/2026 | $22.59 | $22.22 (-1.64%) | $22.59 | $22.00 | 4.90 K | $9.89 M |
| 04/28/2026 | $22.35 | $22.65 (1.34%) | $23.18 | $22.35 | 9.30 K | $10.08 M |
| 04/27/2026 | $22.08 | $22.97 (4.03%) | $23.04 | $21.44 | 14.62 K | $10.23 M |
| 04/24/2026 | $23.01 | $22.71 (-1.3%) | $23.34 | $22.32 | 15.13 K | $10.11 M |
| 04/23/2026 | $22.48 | $22.36 (-0.53%) | $23.72 | $21.77 | 39.50 K | $9.96 M |
| 04/22/2026 | $24.03 | $24.10 (0.29%) | $24.58 | $24.03 | 17.83 K | $10.73 M |
| 04/21/2026 | $24.69 | $23.98 (-2.88%) | $24.97 | $23.97 | 5.50 K | $10.68 M |
| 04/20/2026 | $26.07 | $24.73 (-5.14%) | $26.10 | $24.34 | 10.51 K | $11.01 M |
| 04/17/2026 | $25.19 | $25.79 (2.38%) | $26.78 | $24.75 | 25.10 K | $11.48 M |
| 04/16/2026 | $25.00 | $24.41 (-2.36%) | $25.00 | $23.59 | 12.71 K | $10.87 M |
| 04/15/2026 | $21.69 | $24.79 (14.29%) | $25.04 | $21.54 | 20.82 K | $11.04 M |
| 04/14/2026 | $20.68 | $21.44 (3.68%) | $21.84 | $20.52 | 10.84 K | $9.55 M |
| 04/13/2026 | $19.86 | $20.13 (1.36%) | $20.14 | $19.81 | 3.60 K | $8.96 M |
| 04/10/2026 | $19.39 | $19.78 (2.01%) | $19.78 | $19.22 | 5.53 K | $8.81 M |
| 04/09/2026 | $18.72 | $19.37 (3.47%) | $19.45 | $18.59 | 3.34 K | $8.62 M |
| 04/08/2026 | $21.24 | $19.15 (-9.84%) | $21.24 | $18.87 | 49.70 K | $8.53 M |
| 04/07/2026 | $19.38 | $19.52 (0.72%) | $19.65 | $18.50 | 66.51 K | $8.69 M |
| 04/06/2026 | $21.16 | $20.25 (-4.3%) | $21.97 | $19.58 | 16.15 K | $9.02 M |
| 04/02/2026 | $21.73 | $21.17 (-2.58%) | $22.12 | $21.02 | 9.61 K | $9.43 M |
| 04/01/2026 | $23.18 | $23.81 (2.72%) | $23.94 | $23.09 | 11.91 K | $10.60 M |
| 03/31/2026 | $21.48 | $22.59 (5.17%) | $22.69 | $21.48 | 12.00 K | $10.06 M |
| 03/30/2026 | $22.03 | $20.75 (-5.81%) | $22.04 | $20.48 | 8.40 K | $9.24 M |
| 03/27/2026 | $22.41 | $21.55 (-3.84%) | $22.41 | $21.35 | 12.80 K | $9.59 M |
| 03/26/2026 | $24.08 | $22.82 (-5.23%) | $24.22 | $22.79 | 17.00 K | $10.16 M |
| 03/25/2026 | $25.05 | $24.56 (-1.96%) | $25.80 | $24.56 | 9.30 K | $10.93 M |
| 03/24/2026 | $23.84 | $24.41 (2.39%) | $24.90 | $23.84 | 18.30 K | $10.87 M |
| 03/23/2026 | $23.39 | $24.12 (3.12%) | $24.62 | $23.36 | 11.92 K | $10.74 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.
