5 DAY PERFORMANCE
-19.32%
1 MONTH PERFORMANCE
-5.78%
3 MONTH PERFORMANCE
-25.67%
6 MONTH PERFORMANCE
+42.03%
YEAR-TO-DATE PERFORMANCE
+68.79%
1 YEAR PERFORMANCE
+43.91%
ProShares Ultra Bloomberg Crude Oil 2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $36.54 | $37.82 (3.49%) | $37.96 | $36.54 | 1.55 M | $448.02 M |
| 08/06/2026 | $35.55 | $37.17 (4.56%) | $37.51 | $35.55 | 3.05 M | $439.63 M |
| 08/05/2026 | $35.89 | $35.28 (-1.7%) | $35.92 | $34.87 | 2.71 M | $417.27 M |
| 08/04/2026 | $35.96 | $35.62 (-0.95%) | $36.34 | $35.07 | 3.52 M | $421.29 M |
| 08/03/2026 | $37.59 | $37.77 (0.48%) | $38.13 | $37.08 | 2.71 M | $446.72 M |
| 07/31/2026 | $40.94 | $40.42 (-1.27%) | $41.21 | $40.05 | 3.11 M | $478.06 M |
| 07/30/2026 | $39.82 | $40.02 (0.5%) | $40.43 | $39.74 | 2.51 M | $473.33 M |
| 07/29/2026 | $40.40 | $41.58 (2.92%) | $41.76 | $40.38 | 4.15 M | $491.78 M |
| 07/28/2026 | $39.19 | $37.53 (-4.24%) | $39.43 | $36.90 | 4.60 M | $443.88 M |
| 07/27/2026 | $41.15 | $39.79 (-3.3%) | $41.15 | $39.79 | 3.67 M | $470.61 M |
| 07/24/2026 | $43.76 | $43.93 (0.39%) | $43.99 | $42.80 | 3.39 M | $519.58 M |
| 07/23/2026 | $44.69 | $44.22 (-1.05%) | $45.57 | $44.04 | 4.00 M | $523.01 M |
| 07/22/2026 | $42.56 | $42.72 (0.38%) | $42.94 | $42.18 | 1.99 M | $505.27 M |
| 07/21/2026 | $42.23 | $42.07 (-0.38%) | $42.66 | $41.77 | 1.79 M | $497.58 M |
| 07/20/2026 | $40.76 | $41.45 (1.69%) | $41.89 | $40.44 | 3.36 M | $490.25 M |
| 07/17/2026 | $40.90 | $41.00 (0.24%) | $41.60 | $40.29 | 3.28 M | $484.92 M |
| 07/16/2026 | $40.01 | $39.15 (-2.15%) | $40.14 | $38.84 | 2.08 M | $463.04 M |
| 07/15/2026 | $40.15 | $39.95 (-0.5%) | $40.18 | $38.73 | 3.72 M | $472.51 M |
| 07/14/2026 | $38.87 | $39.33 (1.18%) | $39.47 | $37.75 | 5.73 M | $465.17 M |
| 07/13/2026 | $36.09 | $38.74 (7.34%) | $39.40 | $36.02 | 6.44 M | $458.19 M |
| 07/10/2026 | $34.72 | $34.67 (-0.14%) | $35.58 | $33.91 | 3.30 M | $410.06 M |
| 07/09/2026 | $35.49 | $34.67 (-2.31%) | $35.52 | $34.37 | 3.23 M | $410.06 M |
| 07/08/2026 | $35.99 | $36.29 (0.83%) | $37.19 | $35.43 | 7.17 M | $429.22 M |
| 07/07/2026 | $33.19 | $34.61 (4.28%) | $35.00 | $33.07 | 3.75 M | $409.35 M |
| 07/06/2026 | $32.62 | $32.75 (0.4%) | $32.85 | $32.31 | 1.32 M | $387.35 M |
| 07/02/2026 | $31.78 | $32.37 (1.86%) | $32.62 | $31.52 | 1.81 M | $382.85 M |
| 07/01/2026 | $32.39 | $31.93 (-1.42%) | $32.69 | $31.80 | 1.43 M | $377.65 M |
| 06/30/2026 | $33.79 | $32.95 (-2.49%) | $33.79 | $32.36 | 1.42 M | $390.09 M |
| 06/29/2026 | $33.03 | $33.14 (0.33%) | $33.51 | $32.81 | 2.50 M | $392.33 M |
| 06/26/2026 | $32.41 | $32.42 (0.03%) | $32.54 | $31.64 | 3.53 M | $387.76 M |
| 06/25/2026 | $32.78 | $34.26 (4.51%) | $34.67 | $32.68 | 3.02 M | $409.76 M |
| 06/24/2026 | $32.74 | $32.69 (-0.15%) | $33.32 | $32.44 | 3.37 M | $390.99 M |
| 06/23/2026 | $34.89 | $35.14 (0.72%) | $35.27 | $34.56 | 2.87 M | $386.26 M |
| 06/22/2026 | $35.84 | $35.59 (-0.7%) | $35.86 | $34.98 | 2.57 M | $391.21 M |
| 06/18/2026 | $35.63 | $36.64 (2.83%) | $36.97 | $34.62 | 4.27 M | $382.98 M |
| 06/17/2026 | $37.41 | $36.56 (-2.27%) | $39.21 | $36.55 | 4.35 M | $382.14 M |
| 06/16/2026 | $37.94 | $37.39 (-1.45%) | $38.28 | $36.50 | 3.73 M | $389.21 M |
| 06/15/2026 | $39.45 | $39.74 (0.74%) | $39.91 | $38.91 | 3.65 M | $413.67 M |
| 06/12/2026 | $43.05 | $41.98 (-2.49%) | $44.43 | $41.93 | 3.18 M | $382.01 M |
| 06/11/2026 | $47.00 | $44.38 (-5.57%) | $47.93 | $43.97 | 5.42 M | $403.85 M |
| 06/10/2026 | $46.01 | $46.88 (1.89%) | $47.82 | $45.86 | 3.43 M | $398.04 M |
| 06/09/2026 | $45.26 | $45.16 (-0.22%) | $46.11 | $43.48 | 2.89 M | $383.44 M |
| 06/08/2026 | $46.04 | $46.70 (1.43%) | $47.01 | $45.62 | 1.81 M | $398.31 M |
| 06/05/2026 | $45.43 | $44.81 (-1.36%) | $45.49 | $44.16 | 1.38 M | $384.41 M |
| 06/04/2026 | $46.23 | $46.24 (0.02%) | $46.35 | $45.47 | 1.62 M | $396.68 M |
| 06/03/2026 | $47.77 | $48.13 (0.75%) | $48.56 | $47.46 | 1.88 M | $402.21 M |
| 06/02/2026 | $45.70 | $46.86 (2.54%) | $46.94 | $45.50 | 1.58 M | $391.60 M |
| 06/01/2026 | $45.97 | $45.71 (-0.57%) | $47.15 | $44.74 | 4.47 M | $441.67 M |
| 05/29/2026 | $43.41 | $43.51 (0.23%) | $44.12 | $42.44 | 2.42 M | $418.96 M |
| 05/28/2026 | $44.80 | $44.43 (-0.83%) | $45.12 | $42.15 | 3.13 M | $427.82 M |
| 05/27/2026 | $43.40 | $43.55 (0.35%) | $44.56 | $42.93 | 3.57 M | $419.35 M |
| 05/26/2026 | $45.60 | $45.34 (-0.57%) | $46.63 | $45.34 | 2.30 M | $436.58 M |
| 05/22/2026 | $47.91 | $47.24 (-1.4%) | $48.97 | $45.94 | 3.68 M | $454.88 M |
| 05/21/2026 | $51.06 | $48.17 (-5.66%) | $51.51 | $46.91 | 6.08 M | $462.17 M |
| 05/20/2026 | $50.91 | $48.13 (-5.46%) | $51.27 | $46.55 | 4.64 M | $461.79 M |
| 05/19/2026 | $52.63 | $51.96 (-1.27%) | $52.84 | $50.87 | 4.01 M | $498.54 M |
| 05/18/2026 | $49.76 | $50.62 (1.73%) | $52.94 | $49.41 | 7.03 M | $485.68 M |
| 05/15/2026 | $49.50 | $50.20 (1.41%) | $50.40 | $49.14 | 2.31 M | $481.65 M |
| 05/14/2026 | $47.08 | $48.15 (2.27%) | $48.18 | $46.90 | 3.06 M | $460.32 M |
| 05/13/2026 | $49.09 | $48.14 (-1.94%) | $49.46 | $47.51 | 2.77 M | $460.22 M |
| 05/12/2026 | $49.86 | $49.91 (0.1%) | $50.22 | $49.13 | 4.91 M | $477.14 M |
| 05/11/2026 | $45.95 | $47.59 (3.57%) | $47.99 | $45.60 | 4.15 M | $454.96 M |
| 05/08/2026 | $43.18 | $44.47 (2.99%) | $45.05 | $43.11 | 4.78 M | $425.14 M |
| 05/07/2026 | $41.18 | $43.87 (6.53%) | $44.36 | $40.67 | 10.48 M | $417.89 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.
