5 DAY PERFORMANCE
-8.05%
1 MONTH PERFORMANCE
+8.45%
3 MONTH PERFORMANCE
-13.88%
6 MONTH PERFORMANCE
+1.61%
YEAR-TO-DATE PERFORMANCE
-3.99%
1 YEAR PERFORMANCE
+45.28%
ProShares UltraPro Dow30 3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $61.12 | $61.84 (1.18%) | $62.24 | $61.08 | 3.29 M | $809.19 M |
| 05/05/2026 | $59.26 | $59.65 (0.66%) | $59.90 | $58.63 | 3.10 M | $783.13 M |
| 05/04/2026 | $59.89 | $58.49 (-2.34%) | $60.22 | $58.28 | 3.52 M | $767.90 M |
| 05/01/2026 | $61.91 | $60.47 (-2.33%) | $62.30 | $60.47 | 3.02 M | $766.99 M |
| 04/30/2026 | $59.12 | $61.13 (3.4%) | $61.45 | $58.95 | 3.26 M | $775.31 M |
| 04/29/2026 | $59.11 | $58.35 (-1.29%) | $59.30 | $57.70 | 2.65 M | $741.08 M |
| 04/28/2026 | $60.06 | $59.31 (-1.25%) | $60.17 | $59.08 | 2.99 M | $763.15 M |
| 04/27/2026 | $59.40 | $59.47 (0.12%) | $60.11 | $58.93 | 2.81 M | $765.31 M |
| 04/24/2026 | $59.96 | $59.65 (-0.52%) | $60.10 | $59.13 | 3.12 M | $766.78 M |
| 04/23/2026 | $59.81 | $59.95 (0.23%) | $60.76 | $58.34 | 3.49 M | $758.47 M |
| 04/22/2026 | $60.82 | $60.62 (-0.33%) | $61.14 | $60.09 | 2.57 M | $766.89 M |
| 04/21/2026 | $61.57 | $59.43 (-3.48%) | $62.00 | $59.05 | 3.96 M | $752.29 M |
| 04/20/2026 | $60.21 | $60.52 (0.51%) | $60.69 | $59.79 | 2.60 M | $766.04 M |
| 04/17/2026 | $59.23 | $60.51 (2.16%) | $61.50 | $59.15 | 5.19 M | $766.55 M |
| 04/16/2026 | $57.50 | $57.44 (-0.1%) | $57.83 | $56.64 | 3.36 M | $729.08 M |
| 04/15/2026 | $57.76 | $57.10 (-1.14%) | $57.95 | $56.46 | 3.56 M | $724.82 M |
| 04/14/2026 | $56.32 | $57.43 (1.97%) | $57.57 | $56.14 | 2.99 M | $797.15 M |
| 04/13/2026 | $54.18 | $56.22 (3.77%) | $56.30 | $53.84 | 3.97 M | $780.96 M |
| 04/10/2026 | $56.27 | $55.25 (-1.81%) | $56.37 | $55.06 | 3.15 M | $766.74 M |
| 04/09/2026 | $54.70 | $56.22 (2.78%) | $56.71 | $54.56 | 3.66 M | $779.98 M |
| 04/08/2026 | $55.23 | $55.27 (0.07%) | $55.65 | $54.13 | 4.22 M | $767.45 M |
| 04/07/2026 | $50.92 | $50.99 (0.14%) | $51.10 | $49.72 | 3.95 M | $709.04 M |
| 04/06/2026 | $50.41 | $51.27 (1.71%) | $51.35 | $50.19 | 3.54 M | $712.67 M |
| 04/02/2026 | $49.12 | $50.73 (3.28%) | $51.53 | $48.70 | 4.71 M | $753.82 M |
| 04/01/2026 | $51.09 | $50.93 (-0.31%) | $51.68 | $50.60 | 4.52 M | $756.84 M |
| 03/31/2026 | $48.21 | $50.18 (4.09%) | $50.37 | $47.54 | 9.88 M | $746.08 M |
| 03/30/2026 | $47.84 | $46.73 (-2.32%) | $47.99 | $46.25 | 5.15 M | $702.16 M |
| 03/27/2026 | $48.53 | $46.55 (-4.08%) | $48.53 | $46.28 | 7.67 M | $752.40 M |
| 03/26/2026 | $49.86 | $49.14 (-1.44%) | $51.14 | $49.03 | 6.34 M | $792.82 M |
| 03/25/2026 | $51.24 | $50.74 (-0.98%) | $51.74 | $49.97 | 5.36 M | $818.37 M |
| 03/24/2026 | $49.04 | $49.91 (1.77%) | $50.83 | $48.72 | 9.00 M | $805.91 M |
| 03/23/2026 | $50.64 | $50.18 (-0.91%) | $51.81 | $49.87 | 9.95 M | $745.50 M |
| 03/20/2026 | $49.23 | $48.31 (-1.87%) | $49.80 | $47.54 | 7.38 M | $726.06 M |
| 03/19/2026 | $49.32 | $49.68 (0.73%) | $50.43 | $48.74 | 4.79 M | $775.23 M |
| 03/18/2026 | $52.29 | $50.36 (-3.69%) | $52.61 | $50.26 | 5.31 M | $785.85 M |
| 03/17/2026 | $53.84 | $53.01 (-1.54%) | $54.44 | $52.93 | 2.89 M | $802.72 M |
| 03/16/2026 | $52.72 | $52.81 (0.17%) | $53.63 | $52.39 | 3.74 M | $800.31 M |
| 03/13/2026 | $52.74 | $51.56 (-2.24%) | $53.46 | $51.33 | 4.39 M | $753.18 M |
| 03/12/2026 | $52.94 | $51.95 (-1.87%) | $53.32 | $51.93 | 5.49 M | $758.79 M |
| 03/11/2026 | $55.39 | $54.50 (-1.61%) | $55.52 | $53.68 | 4.84 M | $795.13 M |
| 03/10/2026 | $55.54 | $55.51 (-0.05%) | $57.30 | $54.59 | 5.03 M | $809.93 M |
| 03/09/2026 | $53.18 | $55.58 (4.51%) | $56.11 | $51.73 | 6.45 M | $768.49 M |
| 03/06/2026 | $54.17 | $54.71 (1%) | $55.02 | $53.01 | 5.56 M | $741.18 M |
| 03/05/2026 | $57.83 | $56.40 (-2.47%) | $58.45 | $55.04 | 7.76 M | $774.49 M |
| 03/04/2026 | $58.87 | $59.26 (0.66%) | $59.72 | $57.91 | 2.63 M | $789.86 M |
| 03/03/2026 | $56.52 | $58.47 (3.45%) | $59.16 | $55.25 | 6.41 M | $780.12 M |
| 03/02/2026 | $58.06 | $59.85 (3.08%) | $60.50 | $57.97 | 4.41 M | $798.67 M |
| 02/27/2026 | $60.01 | $60.03 (0.03%) | $60.50 | $58.94 | 4.36 M | $754.86 M |
| 02/26/2026 | $62.84 | $62.05 (-1.26%) | $63.29 | $61.06 | 4.29 M | $779.22 M |
| 02/25/2026 | $61.60 | $62.04 (0.71%) | $62.15 | $60.96 | 3.13 M | $755.55 M |
| 02/24/2026 | $59.69 | $60.90 (2.03%) | $61.32 | $59.37 | 3.10 M | $742.26 M |
| 02/23/2026 | $62.01 | $59.56 (-3.95%) | $62.95 | $59.24 | 5.60 M | $739.95 M |
| 02/20/2026 | $61.28 | $62.63 (2.2%) | $62.98 | $60.89 | 4.36 M | $755.01 M |
| 02/19/2026 | $62.33 | $61.83 (-0.8%) | $62.63 | $61.09 | 3.28 M | $755.38 M |
| 02/18/2026 | $62.77 | $62.82 (0.08%) | $63.72 | $61.93 | 2.50 M | $767.19 M |
| 02/17/2026 | $62.22 | $62.42 (0.32%) | $63.07 | $61.01 | 3.64 M | $762.80 M |
| 02/13/2026 | $62.16 | $62.23 (0.11%) | $63.16 | $60.69 | 4.01 M | $755.16 M |
| 02/12/2026 | $65.36 | $62.03 (-5.09%) | $65.88 | $61.94 | 5.17 M | $753.04 M |
| 02/11/2026 | $65.79 | $64.65 (-1.73%) | $66.12 | $63.81 | 3.83 M | $785.91 M |
| 02/10/2026 | $65.07 | $64.90 (-0.26%) | $66.21 | $64.65 | 3.56 M | $789.47 M |
| 02/09/2026 | $64.23 | $64.65 (0.65%) | $65.01 | $63.53 | 2.86 M | $752.94 M |
| 02/06/2026 | $61.40 | $64.56 (5.15%) | $64.83 | $61.31 | 4.61 M | $754.35 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.
