5 DAY PERFORMANCE
+9.07%
1 MONTH PERFORMANCE
-5.83%
3 MONTH PERFORMANCE
-6.22%
6 MONTH PERFORMANCE
+8.31%
YEAR-TO-DATE PERFORMANCE
-13.62%
1 YEAR PERFORMANCE
-17.40%
ProShares Ultra Consumer Discretionary Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $42.73 | $43.14 (0.96%) | $43.44 | $42.63 | 970 | $9.94 M |
| 09/18/2026 | $42.31 | $42.13 (-0.43%) | $42.35 | $42.12 | 1.10 K | $9.79 M |
| 09/17/2026 | $42.54 | $42.44 (-0.24%) | $42.61 | $42.36 | 1.23 K | $9.86 M |
| 09/16/2026 | $41.40 | $41.35 (-0.12%) | $41.40 | $41.31 | 1.30 K | $9.61 M |
| 09/15/2026 | $42.28 | $41.97 (-0.73%) | $42.30 | $41.97 | 2.23 K | $9.75 M |
| 09/14/2026 | $43.50 | $43.56 (0.14%) | $43.56 | $43.50 | 600 | $10.12 M |
| 09/11/2026 | $43.42 | $43.68 (0.6%) | $43.70 | $43.42 | 1.60 K | $10.15 M |
| 09/10/2026 | $43.23 | $42.81 (-0.97%) | $43.23 | $42.73 | 700 | $9.95 M |
| 09/09/2026 | $43.50 | $43.38 (-0.28%) | $44.06 | $43.30 | 1.50 K | $10.08 M |
| 09/08/2026 | $44.45 | $44.55 (0.22%) | $44.61 | $44.45 | 448 | $10.35 M |
| 09/04/2026 | $45.05 | $45.23 (0.4%) | $45.32 | $45.05 | 530 | $10.51 M |
| 09/03/2026 | $46.75 | $46.47 (-0.6%) | $46.75 | $46.47 | 545 | $10.80 M |
| 09/02/2026 | $45.14 | $45.20 (0.13%) | $45.20 | $45.14 | 900 | $10.50 M |
| 09/01/2026 | $44.96 | $44.90 (-0.13%) | $44.96 | $44.80 | 1.72 K | $10.43 M |
| 08/31/2026 | $46.72 | $46.72 (0%) | $46.72 | $46.72 | 100 | $10.85 M |
| 08/28/2026 | $46.70 | $47.15 (0.96%) | $47.15 | $46.70 | 4.24 K | $10.95 M |
| 08/27/2026 | $46.14 | $46.14 (0%) | $46.14 | $46.14 | 126 | $10.72 M |
| 08/26/2026 | $47.23 | $47.18 (-0.11%) | $47.46 | $47.00 | 4.41 K | $10.96 M |
| 08/25/2026 | $47.90 | $47.80 (-0.21%) | $47.90 | $47.75 | 3.72 K | $11.11 M |
| 08/24/2026 | $48.14 | $48.11 (-0.06%) | $48.14 | $48.11 | 640 | $11.18 M |
| 08/21/2026 | $47.91 | $47.89 (-0.04%) | $47.91 | $47.89 | 800 | $11.13 M |
| 08/20/2026 | $47.08 | $46.75 (-0.7%) | $47.08 | $46.63 | 1.45 K | $10.86 M |
| 08/19/2026 | $48.11 | $48.29 (0.37%) | $48.29 | $48.11 | 613 | $11.22 M |
| 08/18/2026 | $46.62 | $46.64 (0.04%) | $46.64 | $46.62 | 400 | $10.84 M |
| 08/17/2026 | $46.91 | $46.90 (-0.02%) | $46.91 | $46.90 | 600 | $10.90 M |
| 08/14/2026 | $48.66 | $48.08 (-1.19%) | $48.66 | $48.08 | 917 | $11.17 M |
| 08/13/2026 | $47.94 | $48.27 (0.69%) | $48.59 | $47.93 | 2.71 K | $11.22 M |
| 08/12/2026 | $47.61 | $47.90 (0.61%) | $48.12 | $47.61 | 2.41 K | $11.13 M |
| 08/11/2026 | $49.09 | $48.96 (-0.26%) | $49.09 | $48.96 | 1.10 K | $11.38 M |
| 08/10/2026 | $48.99 | $49.36 (0.76%) | $49.36 | $48.99 | 1.71 K | $11.47 M |
| 08/07/2026 | $49.51 | $49.51 (0%) | $49.51 | $49.51 | 114 | $11.50 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 |
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.
