5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
+8.99%
3 MONTH PERFORMANCE
-7.34%
6 MONTH PERFORMANCE
-8.85%
YEAR-TO-DATE PERFORMANCE
-13.62%
1 YEAR PERFORMANCE
-16.23%
ProShares Ultra Consumer Discretionary Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $47.00 | $46.59 (-0.87%) | $47.00 | $46.10 | 1.62 K | $10.82 M |
| 11/04/2026 | $50.00 | $50.37 (0.74%) | $50.48 | $50.00 | 2.04 K | $11.70 M |
| 11/03/2026 | $46.18 | $46.43 (0.54%) | $46.64 | $46.18 | 4.51 K | $10.79 M |
| 11/02/2026 | $46.20 | $47.03 (1.8%) | $47.73 | $46.20 | 7.40 K | $10.93 M |
| 10/30/2026 | $44.77 | $44.93 (0.36%) | $44.93 | $44.77 | 848 | $10.44 M |
| 10/29/2026 | $46.00 | $45.56 (-0.96%) | $46.00 | $45.56 | 5.00 K | $10.59 M |
| 10/28/2026 | $44.66 | $44.91 (0.56%) | $44.91 | $44.62 | 1.32 K | $10.43 M |
| 10/27/2026 | $44.28 | $45.08 (1.81%) | $45.10 | $44.28 | 3.50 K | $10.47 M |
| 10/26/2026 | $44.17 | $44.15 (-0.05%) | $44.17 | $44.09 | 1.10 K | $10.26 M |
| 10/23/2026 | $43.47 | $43.33 (-0.32%) | $43.47 | $43.33 | 500 | $10.07 M |
| 10/22/2026 | $45.04 | $44.85 (-0.42%) | $45.04 | $44.60 | 5.30 K | $10.42 M |
| 10/21/2026 | $44.92 | $45.21 (0.65%) | $45.52 | $44.92 | 1.05 K | $10.50 M |
| 10/20/2026 | $45.20 | $45.08 (-0.27%) | $45.20 | $45.08 | 2.40 K | $10.47 M |
| 10/19/2026 | $44.26 | $44.35 (0.2%) | $44.45 | $44.26 | 1.64 K | $10.30 M |
| 10/16/2026 | $44.06 | $42.88 (-2.68%) | $44.06 | $42.82 | 2.40 K | $9.96 M |
| 10/15/2026 | $43.40 | $43.65 (0.58%) | $43.79 | $43.35 | 4.20 K | $10.14 M |
| 10/14/2026 | $42.07 | $42.07 (0%) | $42.07 | $42.07 | 120 | $9.77 M |
| 10/13/2026 | $43.00 | $42.88 (-0.28%) | $43.00 | $42.88 | 516 | $9.96 M |
| 10/12/2026 | $42.75 | $42.76 (0.02%) | $42.96 | $42.75 | 2.70 K | $9.93 M |
| 10/09/2026 | $42.99 | $43.25 (0.6%) | $43.25 | $42.99 | 400 | $10.05 M |
| 10/08/2026 | $41.93 | $42.36 (1.03%) | $42.36 | $41.93 | 317 | $9.84 M |
| 10/07/2026 | $42.15 | $42.15 (0%) | $42.15 | $42.15 | 300 | $9.79 M |
| 10/06/2026 | $41.91 | $42.43 (1.24%) | $42.43 | $41.91 | 3.20 K | $9.86 M |
| 10/05/2026 | $41.01 | $41.38 (0.9%) | $41.70 | $40.97 | 2.50 K | $9.61 M |
| 10/02/2026 | $41.34 | $41.16 (-0.44%) | $41.34 | $40.97 | 700 | $9.56 M |
| 10/01/2026 | $40.50 | $40.27 (-0.57%) | $40.50 | $40.26 | 800 | $9.36 M |
| 09/30/2026 | $40.32 | $40.33 (0.02%) | $40.52 | $40.32 | 4.44 K | $9.37 M |
| 09/29/2026 | $40.36 | $40.54 (0.45%) | $40.56 | $40.31 | 3.43 K | $9.42 M |
| 09/28/2026 | $40.56 | $40.42 (-0.35%) | $40.97 | $40.42 | 600 | $9.39 M |
| 09/25/2026 | $41.37 | $41.61 (0.58%) | $41.82 | $41.37 | 2.10 K | $9.67 M |
| 09/24/2026 | $41.55 | $41.52 (-0.07%) | $41.80 | $41.52 | 1.80 K | $9.65 M |
| 09/23/2026 | $42.93 | $41.71 (-2.84%) | $42.93 | $41.68 | 3.41 K | $9.69 M |
| 09/22/2026 | $43.24 | $43.31 (0.16%) | $43.52 | $43.22 | 2.90 K | $10.06 M |
| 09/21/2026 | $43.10 | $43.15 (0.12%) | $43.17 | $43.10 | 1.00 K | $10.03 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 |
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.
