5 DAY PERFORMANCE
-17.67%
1 MONTH PERFORMANCE
-13.40%
3 MONTH PERFORMANCE
+10.80%
6 MONTH PERFORMANCE
-6.63%
YEAR-TO-DATE PERFORMANCE
-3.99%
1 YEAR PERFORMANCE
+29.54%
ProShares UltraPro Dow30 3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $68.03 | $68.12 (0.13%) | $68.83 | $67.68 | 1.46 M | $843.95 M |
| 06/18/2026 | $68.68 | $67.53 (-1.67%) | $69.07 | $67.51 | 1.63 M | $836.92 M |
| 06/17/2026 | $69.29 | $67.35 (-2.8%) | $70.50 | $66.97 | 2.46 M | $835.20 M |
| 06/16/2026 | $68.97 | $69.44 (0.68%) | $70.14 | $68.89 | 1.29 M | $861.46 M |
| 06/15/2026 | $68.56 | $68.26 (-0.44%) | $69.19 | $68.04 | 1.67 M | $825.04 M |
| 06/12/2026 | $66.11 | $66.20 (0.14%) | $67.05 | $64.80 | 1.84 M | $836.46 M |
| 06/11/2026 | $62.60 | $64.86 (3.61%) | $65.37 | $61.98 | 2.74 M | $820.24 M |
| 06/10/2026 | $64.27 | $61.52 (-4.28%) | $64.77 | $61.48 | 4.08 M | $779.11 M |
| 06/09/2026 | $65.83 | $65.07 (-1.15%) | $66.62 | $62.64 | 3.88 M | $837.15 M |
| 06/08/2026 | $65.61 | $64.86 (-1.14%) | $66.74 | $64.65 | 2.06 M | $834.97 M |
| 06/05/2026 | $68.34 | $65.18 (-4.62%) | $68.39 | $64.84 | 3.47 M | $836.64 M |
| 06/04/2026 | $66.82 | $68.00 (1.77%) | $68.34 | $66.51 | 3.11 M | $872.59 M |
| 06/03/2026 | $65.97 | $64.83 (-1.73%) | $66.61 | $64.73 | 2.86 M | $833.25 M |
| 06/02/2026 | $65.13 | $67.10 (3.02%) | $67.27 | $65.13 | 2.72 M | $870.22 M |
| 06/01/2026 | $65.50 | $66.10 (0.92%) | $66.26 | $64.92 | 2.84 M | $858.04 M |
| 05/29/2026 | $64.78 | $65.85 (1.65%) | $66.08 | $64.52 | 2.79 M | $796.32 M |
| 05/28/2026 | $63.86 | $64.53 (1.05%) | $64.94 | $63.21 | 2.94 M | $780.35 M |
| 05/27/2026 | $64.09 | $64.44 (0.55%) | $65.15 | $64.03 | 2.59 M | $777.24 M |
| 05/26/2026 | $64.72 | $63.85 (-1.34%) | $64.98 | $63.38 | 2.53 M | $768.11 M |
| 05/22/2026 | $64.54 | $64.20 (-0.53%) | $65.19 | $64.04 | 2.72 M | $764.24 M |
| 05/21/2026 | $61.52 | $63.14 (2.63%) | $63.50 | $60.96 | 3.38 M | $749.64 M |
| 05/20/2026 | $60.47 | $62.08 (2.66%) | $62.33 | $59.29 | 3.79 M | $735.10 M |
| 05/19/2026 | $60.14 | $59.83 (-0.52%) | $60.71 | $59.33 | 2.48 M | $706.57 M |
| 05/18/2026 | $60.49 | $60.93 (0.73%) | $61.22 | $59.72 | 3.00 M | $717.65 M |
| 05/15/2026 | $61.11 | $60.39 (-1.18%) | $61.25 | $60.29 | 2.34 M | $705.59 M |
| 05/14/2026 | $62.59 | $62.34 (-0.4%) | $62.86 | $61.64 | 3.03 M | $726.41 M |
| 05/13/2026 | $60.73 | $61.02 (0.48%) | $61.21 | $60.11 | 2.66 M | $709.11 M |
| 05/12/2026 | $60.82 | $61.34 (0.85%) | $61.52 | $59.60 | 2.85 M | $710.89 M |
| 05/11/2026 | $60.60 | $61.06 (0.76%) | $61.31 | $60.20 | 2.75 M | $705.73 M |
| 05/08/2026 | $61.58 | $60.70 (-1.43%) | $61.60 | $60.28 | 2.44 M | $695.84 M |
| 05/07/2026 | $62.38 | $60.69 (-2.71%) | $62.64 | $60.27 | 3.35 M | $693.81 M |
| 05/06/2026 | $61.12 | $61.84 (1.18%) | $62.24 | $61.08 | 3.33 M | $705.01 M |
| 05/05/2026 | $59.26 | $59.65 (0.66%) | $59.90 | $58.63 | 3.10 M | $678.17 M |
| 05/04/2026 | $59.89 | $58.49 (-2.34%) | $60.22 | $58.28 | 3.52 M | $663.14 M |
| 05/01/2026 | $61.91 | $60.47 (-2.33%) | $62.30 | $60.47 | 3.02 M | $679.88 M |
| 04/30/2026 | $59.12 | $61.13 (3.4%) | $61.45 | $58.95 | 3.26 M | $685.38 M |
| 04/29/2026 | $59.11 | $58.35 (-1.29%) | $59.30 | $57.70 | 2.65 M | $652.37 M |
| 04/28/2026 | $60.06 | $59.31 (-1.25%) | $60.17 | $59.08 | 2.99 M | $661.24 M |
| 04/27/2026 | $59.40 | $59.47 (0.12%) | $60.11 | $58.93 | 2.81 M | $661.15 M |
| 04/24/2026 | $59.96 | $59.65 (-0.52%) | $60.10 | $59.13 | 3.12 M | $657.52 M |
| 04/23/2026 | $59.81 | $59.95 (0.23%) | $60.76 | $58.34 | 3.49 M | $658.94 M |
| 04/22/2026 | $60.82 | $60.62 (-0.33%) | $61.14 | $60.09 | 2.57 M | $664.40 M |
| 04/21/2026 | $61.57 | $59.43 (-3.48%) | $62.00 | $59.05 | 3.96 M | $649.49 M |
| 04/20/2026 | $60.21 | $60.52 (0.51%) | $60.69 | $59.79 | 2.60 M | $659.49 M |
| 04/17/2026 | $59.23 | $60.51 (2.16%) | $61.50 | $59.15 | 5.19 M | $653.67 M |
| 04/16/2026 | $57.50 | $57.44 (-0.1%) | $57.83 | $56.64 | 3.36 M | $618.70 M |
| 04/15/2026 | $57.76 | $57.10 (-1.14%) | $57.95 | $56.46 | 3.56 M | $613.24 M |
| 04/14/2026 | $56.32 | $57.43 (1.97%) | $57.57 | $56.14 | 2.99 M | $614.98 M |
| 04/13/2026 | $54.18 | $56.22 (3.77%) | $56.30 | $53.84 | 3.97 M | $600.25 M |
| 04/10/2026 | $56.27 | $55.25 (-1.81%) | $56.37 | $55.06 | 3.15 M | $584.68 M |
| 04/09/2026 | $54.70 | $56.22 (2.78%) | $56.71 | $54.56 | 3.66 M | $593.18 M |
| 04/08/2026 | $55.23 | $55.27 (0.07%) | $55.65 | $54.13 | 4.22 M | $581.41 M |
| 04/07/2026 | $50.92 | $50.99 (0.14%) | $51.10 | $49.72 | 3.95 M | $534.79 M |
| 04/06/2026 | $50.41 | $51.27 (1.71%) | $51.35 | $50.19 | 3.54 M | $536.11 M |
| 04/02/2026 | $49.12 | $50.73 (3.28%) | $51.53 | $48.70 | 4.71 M | $524.08 M |
| 04/01/2026 | $51.09 | $50.93 (-0.31%) | $51.68 | $50.60 | 4.52 M | $524.54 M |
| 03/31/2026 | $48.21 | $50.18 (4.09%) | $50.37 | $47.54 | 9.88 M | $515.24 M |
| 03/30/2026 | $47.84 | $46.73 (-2.32%) | $47.99 | $46.25 | 5.15 M | $478.34 M |
| 03/27/2026 | $48.53 | $46.55 (-4.08%) | $48.53 | $46.28 | 7.67 M | $472.11 M |
| 03/26/2026 | $49.86 | $49.14 (-1.44%) | $51.14 | $49.03 | 6.34 M | $496.83 M |
| 03/25/2026 | $51.24 | $50.74 (-0.98%) | $51.74 | $49.97 | 5.36 M | $511.41 M |
| 03/24/2026 | $49.04 | $49.91 (1.77%) | $50.83 | $48.72 | 9.00 M | $501.47 M |
| 03/23/2026 | $50.64 | $50.18 (-0.91%) | $51.81 | $49.87 | 9.95 M | $502.60 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.
