5 DAY PERFORMANCE
-3.26%
1 MONTH PERFORMANCE
-6.04%
3 MONTH PERFORMANCE
-11.19%
6 MONTH PERFORMANCE
-10.36%
YEAR-TO-DATE PERFORMANCE
-13.62%
1 YEAR PERFORMANCE
-4.39%
ProShares Ultra Consumer Discretionary Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $49.49 | $49.52 (0.06%) | $49.85 | $49.44 | 10 | $11.58 M |
| 08/06/2026 | $48.50 | $48.10 (-0.82%) | $48.50 | $47.91 | 3.50 K | $11.18 M |
| 08/05/2026 | $48.90 | $48.67 (-0.47%) | $49.17 | $48.47 | 6.55 K | $11.31 M |
| 08/04/2026 | $48.02 | $48.25 (0.48%) | $48.25 | $47.96 | 2.20 K | $11.21 M |
| 08/03/2026 | $47.70 | $48.24 (1.13%) | $48.39 | $47.70 | 24.00 K | $11.21 M |
| 07/31/2026 | $46.01 | $46.62 (1.33%) | $46.62 | $46.01 | 930 | $10.83 M |
| 07/30/2026 | $43.02 | $43.65 (1.46%) | $43.82 | $43.02 | 4.90 K | $10.14 M |
| 07/29/2026 | $43.61 | $43.01 (-1.38%) | $44.03 | $43.01 | 5.23 K | $10.79 M |
| 07/28/2026 | $43.60 | $43.78 (0.41%) | $43.78 | $43.58 | 2.85 K | $10.99 M |
| 07/27/2026 | $42.36 | $42.29 (-0.17%) | $42.77 | $42.13 | 17.45 K | $10.61 M |
| 07/24/2026 | $41.52 | $41.48 (-0.1%) | $41.52 | $41.48 | 900 | $10.81 M |
| 07/23/2026 | $42.23 | $41.02 (-2.87%) | $42.23 | $40.66 | 22.70 K | $9.81 M |
| 07/22/2026 | $45.23 | $45.18 (-0.11%) | $45.23 | $45.10 | 2.90 K | $10.81 M |
| 07/21/2026 | $45.83 | $45.83 (0%) | $45.83 | $45.83 | 1.70 K | $10.96 M |
| 07/20/2026 | $46.36 | $45.63 (-1.57%) | $46.36 | $45.47 | 3.83 K | $10.65 M |
| 07/17/2026 | $47.22 | $46.36 (-1.82%) | $47.36 | $46.15 | 4.50 K | $10.82 M |
| 07/16/2026 | $48.00 | $47.83 (-0.35%) | $48.35 | $47.83 | 3.60 K | $10.79 M |
| 07/15/2026 | $47.57 | $47.57 (0%) | $47.57 | $47.57 | 310 | $10.98 M |
| 07/14/2026 | $46.55 | $46.83 (0.6%) | $46.83 | $46.55 | 800 | $10.81 M |
| 07/13/2026 | $46.71 | $46.71 (0%) | $46.71 | $46.71 | 100 | $10.78 M |
| 07/10/2026 | $47.61 | $47.85 (0.5%) | $47.99 | $47.61 | 2.25 K | $10.87 M |
| 07/09/2026 | $47.47 | $47.47 (0%) | $47.47 | $47.47 | 202 | $10.78 M |
| 07/08/2026 | $46.51 | $46.39 (-0.26%) | $46.51 | $45.92 | 2.94 K | $10.44 M |
| 07/07/2026 | $49.00 | $48.00 (-2.04%) | $49.04 | $48.00 | 2.20 K | $10.80 M |
| 07/06/2026 | $48.34 | $48.54 (0.41%) | $48.54 | $48.16 | 2.43 K | $10.92 M |
| 07/02/2026 | $49.35 | $47.91 (-2.92%) | $49.35 | $47.75 | 6.90 K | $11.59 M |
| 07/01/2026 | $48.62 | $48.68 (0.12%) | $49.40 | $48.62 | 1.22 K | $11.74 M |
| 06/30/2026 | $48.16 | $48.03 (-0.27%) | $48.16 | $48.03 | 1.00 K | $11.59 M |
| 06/29/2026 | $47.90 | $47.92 (0.04%) | $47.97 | $47.64 | 1.70 K | $11.56 M |
| 06/26/2026 | $45.49 | $45.66 (0.37%) | $46.26 | $45.24 | 3.60 K | $11.50 M |
| 06/25/2026 | $45.98 | $44.78 (-2.61%) | $46.37 | $44.78 | 4.84 K | $11.28 M |
| 06/24/2026 | $46.60 | $46.29 (-0.67%) | $46.60 | $46.29 | 1.70 K | $11.66 M |
| 06/23/2026 | $45.59 | $45.53 (-0.13%) | $45.59 | $45.53 | 3.11 K | $11.61 M |
| 06/22/2026 | $46.47 | $46.47 (0%) | $46.47 | $46.47 | 400 | $11.85 M |
| 06/18/2026 | $47.05 | $48.09 (2.21%) | $48.29 | $47.04 | 2.90 K | $11.30 M |
| 06/17/2026 | $46.74 | $46.68 (-0.13%) | $46.74 | $46.47 | 2.14 K | $10.97 M |
| 06/16/2026 | $49.35 | $49.25 (-0.2%) | $49.89 | $49.21 | 4.04 K | $11.58 M |
| 06/15/2026 | $49.12 | $49.24 (0.24%) | $49.60 | $49.12 | 2.01 K | $11.57 M |
| 06/12/2026 | $47.78 | $47.59 (-0.4%) | $47.78 | $46.48 | 1.75 K | $11.56 M |
| 06/11/2026 | $45.36 | $47.32 (4.32%) | $47.39 | $45.22 | 1.20 K | $11.49 M |
| 06/10/2026 | $45.76 | $45.14 (-1.35%) | $45.76 | $45.14 | 2.00 K | $11.08 M |
| 06/09/2026 | $48.38 | $47.17 (-2.5%) | $48.38 | $46.00 | 1.90 K | $11.58 M |
| 06/08/2026 | $46.55 | $46.71 (0.34%) | $47.09 | $46.51 | 6.96 K | $11.47 M |
| 06/05/2026 | $47.59 | $46.49 (-2.31%) | $47.59 | $46.22 | 8.60 K | $11.62 M |
| 06/04/2026 | $48.33 | $48.34 (0.02%) | $48.44 | $48.16 | 3.61 K | $12.08 M |
| 06/03/2026 | $48.12 | $47.91 (-0.44%) | $48.43 | $47.50 | 6.50 K | $11.48 M |
| 06/02/2026 | $48.27 | $48.65 (0.79%) | $49.11 | $47.87 | 5.64 K | $11.66 M |
| 06/01/2026 | $49.83 | $49.24 (-1.18%) | $50.13 | $49.23 | 11.40 K | $13.82 M |
| 05/29/2026 | $52.67 | $51.58 (-2.07%) | $52.67 | $51.54 | 9.43 K | $14.48 M |
| 05/28/2026 | $52.14 | $52.50 (0.69%) | $52.52 | $52.14 | 530 | $14.71 M |
| 05/27/2026 | $52.34 | $52.03 (-0.59%) | $52.53 | $51.77 | 7.84 K | $14.57 M |
| 05/26/2026 | $50.94 | $50.30 (-1.26%) | $51.04 | $49.72 | 3.84 K | $14.09 M |
| 05/22/2026 | $50.21 | $50.07 (-0.28%) | $50.49 | $50.07 | 930 | $14.02 M |
| 05/21/2026 | $49.69 | $49.69 (0%) | $49.69 | $49.69 | 300 | $13.89 M |
| 05/20/2026 | $47.70 | $49.05 (2.83%) | $49.05 | $47.70 | 645 | $13.71 M |
| 05/19/2026 | $46.44 | $46.62 (0.39%) | $46.80 | $46.11 | 6.40 K | $13.03 M |
| 05/18/2026 | $48.08 | $47.74 (-0.71%) | $48.08 | $47.43 | 900 | $13.34 M |
| 05/15/2026 | $48.06 | $47.94 (-0.25%) | $48.25 | $47.94 | 3.40 K | $13.40 M |
| 05/14/2026 | $50.08 | $49.76 (-0.64%) | $50.46 | $49.74 | 1.75 K | $13.88 M |
| 05/13/2026 | $49.30 | $49.68 (0.77%) | $50.20 | $49.30 | 4.83 K | $13.85 M |
| 05/12/2026 | $49.75 | $49.57 (-0.36%) | $49.76 | $48.90 | 6.03 K | $13.82 M |
| 05/11/2026 | $50.45 | $50.32 (-0.26%) | $50.54 | $48.83 | 8.60 K | $14.03 M |
| 05/08/2026 | $51.37 | $50.95 (-0.82%) | $51.88 | $50.95 | 2.02 K | $14.21 M |
| 05/07/2026 | $51.34 | $50.78 (-1.09%) | $51.34 | $50.78 | 500 | $14.13 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.
