5 DAY PERFORMANCE
+53.67%
1 MONTH PERFORMANCE
+45.83%
3 MONTH PERFORMANCE
+8.84%
6 MONTH PERFORMANCE
+18.01%
YEAR-TO-DATE PERFORMANCE
-25.07%
1 YEAR PERFORMANCE
-28.55%
ProShares Ultra TSLA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $18.95 | $19.01 (0.31%) | $19.01 | $18.81 | 9.38 K | $8.43 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 |
| 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 |
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.
