5 DAY PERFORMANCE
+9.33%
1 MONTH PERFORMANCE
+31.36%
3 MONTH PERFORMANCE
-7.99%
6 MONTH PERFORMANCE
-31.21%
YEAR-TO-DATE PERFORMANCE
-25.07%
ProShares Ultra TSLA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $23.71 | $24.70 (4.15%) | $24.85 | $23.57 | 5.19 K | $10.88 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 |
| 03/20/2026 | $23.78 | $22.54 (-5.21%) | $23.83 | $22.17 | 26.20 K | $10.04 M |
| 03/19/2026 | $24.90 | $24.13 (-3.09%) | $24.90 | $23.98 | 15.60 K | $10.74 M |
| 03/18/2026 | $26.90 | $25.80 (-4.09%) | $26.91 | $25.75 | 6.12 K | $11.49 M |
| 03/17/2026 | $26.14 | $26.60 (1.76%) | $26.66 | $26.14 | 4.82 K | $11.84 M |
| 03/16/2026 | $26.19 | $26.24 (0.19%) | $27.14 | $26.18 | 6.60 K | $11.68 M |
| 03/13/2026 | $26.41 | $25.65 (-2.88%) | $26.71 | $25.65 | 15.00 K | $11.42 M |
| 03/12/2026 | $27.64 | $26.22 (-5.14%) | $27.65 | $26.22 | 8.04 K | $11.67 M |
| 03/11/2026 | $27.33 | $27.95 (2.27%) | $28.77 | $27.33 | 6.90 K | $12.44 M |
| 03/10/2026 | $27.21 | $26.73 (-1.76%) | $27.63 | $26.73 | 23.25 K | $11.90 M |
| 03/09/2026 | $25.67 | $26.68 (3.93%) | $26.68 | $24.77 | 18.74 K | $11.88 M |
| 03/06/2026 | $26.62 | $26.51 (-0.41%) | $27.09 | $26.33 | 13.80 K | $11.80 M |
| 03/05/2026 | $27.23 | $27.69 (1.69%) | $27.89 | $27.01 | 10.73 K | $12.33 M |
| 03/04/2026 | $26.56 | $27.70 (4.29%) | $28.03 | $26.40 | 10.31 K | $12.33 M |
| 03/03/2026 | $26.15 | $25.99 (-0.61%) | $26.22 | $25.14 | 46.03 K | $11.57 M |
| 03/02/2026 | $25.72 | $27.45 (6.73%) | $27.49 | $25.72 | 19.90 K | $12.22 M |
| 02/27/2026 | $27.40 | $27.37 (-0.11%) | $27.86 | $27.35 | 8.70 K | $12.19 M |
| 02/26/2026 | $29.14 | $28.18 (-3.29%) | $29.17 | $27.80 | 10.71 K | $12.55 M |
| 02/25/2026 | $28.99 | $29.50 (1.76%) | $29.78 | $28.98 | 8.00 K | $13.13 M |
| 02/24/2026 | $27.16 | $28.38 (4.49%) | $28.55 | $26.97 | 16.10 K | $12.64 M |
| 02/23/2026 | $28.15 | $27.10 (-3.73%) | $28.15 | $26.35 | 16.03 K | $12.07 M |
| 02/20/2026 | $28.04 | $28.81 (2.75%) | $29.00 | $28.04 | 24.90 K | $12.83 M |
| 02/19/2026 | $28.00 | $28.73 (2.61%) | $29.18 | $28.00 | 12.50 K | $12.79 M |
| 02/18/2026 | $28.77 | $28.82 (0.17%) | $29.37 | $28.66 | 8.30 K | $12.83 M |
| 02/17/2026 | $28.99 | $28.72 (-0.93%) | $29.00 | $27.76 | 6.84 K | $12.79 M |
| 02/13/2026 | $29.30 | $29.69 (1.33%) | $30.33 | $28.94 | 6.10 K | $13.22 M |
| 02/12/2026 | $32.00 | $29.69 (-7.22%) | $32.12 | $29.29 | 10.24 K | $13.22 M |
| 02/11/2026 | $31.62 | $31.33 (-0.92%) | $32.19 | $30.50 | 14.18 K | $13.95 M |
| 02/10/2026 | $30.46 | $30.95 (1.61%) | $30.95 | $30.46 | 2.55 K | $13.78 M |
| 02/09/2026 | $28.75 | $29.79 (3.62%) | $30.26 | $28.75 | 17.30 K | $13.26 M |
| 02/06/2026 | $27.54 | $28.91 (4.97%) | $29.29 | $25.85 | 11.91 K | $12.87 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.
