5 DAY PERFORMANCE
-20.68%
1 MONTH PERFORMANCE
-23.31%
3 MONTH PERFORMANCE
-8.39%
6 MONTH PERFORMANCE
-13.88%
YEAR-TO-DATE PERFORMANCE
-3.99%
1 YEAR PERFORMANCE
+20.11%
ProShares UltraPro Dow30 3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $75.80 | $76.03 (0.3%) | $76.38 | $75.19 | 758.49 K | |
| 08/06/2026 | $77.99 | $75.61 (-3.05%) | $78.33 | $75.40 | 1.61 M | $942.72 M |
| 08/05/2026 | $77.75 | $77.55 (-0.26%) | $79.26 | $77.55 | 1.60 M | $966.91 M |
| 08/04/2026 | $75.54 | $76.58 (1.38%) | $77.26 | $74.78 | 2.58 M | $954.81 M |
| 08/03/2026 | $72.16 | $72.84 (0.94%) | $73.00 | $71.83 | 1.83 M | $908.18 M |
| 07/31/2026 | $70.02 | $70.10 (0.11%) | $70.61 | $68.08 | 2.37 M | $871.68 M |
| 07/30/2026 | $68.00 | $69.07 (1.57%) | $69.22 | $66.85 | 2.22 M | $859.61 M |
| 07/29/2026 | $69.53 | $66.71 (-4.06%) | $69.81 | $66.45 | 3.03 M | $872.88 M |
| 07/28/2026 | $71.10 | $71.35 (0.35%) | $71.98 | $70.08 | 1.51 M | $933.61 M |
| 07/27/2026 | $70.51 | $69.16 (-1.91%) | $70.75 | $68.36 | 1.45 M | $905.89 M |
| 07/24/2026 | $67.61 | $68.17 (0.83%) | $68.88 | $67.21 | 1.37 M | $870.36 M |
| 07/23/2026 | $66.79 | $67.30 (0.76%) | $68.02 | $66.65 | 1.74 M | $845.96 M |
| 07/22/2026 | $69.37 | $69.39 (0.03%) | $70.50 | $69.18 | 1.02 M | $872.23 M |
| 07/21/2026 | $68.64 | $69.40 (1.11%) | $69.97 | $68.06 | 1.03 M | $872.91 M |
| 07/20/2026 | $69.63 | $67.98 (-2.37%) | $70.18 | $67.71 | 1.09 M | $855.84 M |
| 07/17/2026 | $68.72 | $69.18 (0.67%) | $71.00 | $68.39 | 1.32 M | $871.57 M |
| 07/16/2026 | $71.57 | $70.76 (-1.13%) | $72.07 | $70.08 | 1.25 M | $870.55 M |
| 07/15/2026 | $71.22 | $71.27 (0.07%) | $71.97 | $70.36 | 1.34 M | $877.47 M |
| 07/14/2026 | $70.27 | $70.75 (0.68%) | $71.52 | $69.95 | 1.72 M | $871.58 M |
| 07/13/2026 | $71.25 | $70.71 (-0.76%) | $72.08 | $70.07 | 1.37 M | $873.27 M |
| 07/10/2026 | $71.26 | $71.26 (0%) | $71.55 | $69.68 | 1.62 M | $877.33 M |
| 07/09/2026 | $70.42 | $70.70 (0.4%) | $71.07 | $69.87 | 1.38 M | $871.17 M |
| 07/08/2026 | $70.38 | $70.13 (-0.36%) | $70.80 | $69.01 | 2.14 M | $864.83 M |
| 07/07/2026 | $74.12 | $72.50 (-2.19%) | $74.21 | $71.94 | 2.02 M | $901.14 M |
| 07/06/2026 | $72.62 | $73.17 (0.76%) | $73.17 | $71.45 | 1.33 M | $910.15 M |
| 07/02/2026 | $71.30 | $72.30 (1.4%) | $72.46 | $70.65 | 1.57 M | $835.63 M |
| 07/01/2026 | $69.75 | $70.17 (0.6%) | $71.92 | $69.05 | 1.29 M | $838.34 M |
| 06/30/2026 | $70.05 | $70.09 (0.06%) | $70.50 | $69.04 | 1.45 M | $837.85 M |
| 06/29/2026 | $69.13 | $69.57 (0.64%) | $70.10 | $68.65 | 1.14 M | $832.14 M |
| 06/26/2026 | $67.78 | $68.06 (0.41%) | $69.46 | $67.41 | 1.22 M | $832.56 M |
| 06/25/2026 | $69.50 | $68.71 (-1.14%) | $71.61 | $68.45 | 1.55 M | $840.81 M |
| 06/24/2026 | $67.55 | $68.42 (1.29%) | $69.98 | $67.47 | 1.45 M | $838.00 M |
| 06/23/2026 | $67.17 | $67.88 (1.06%) | $68.74 | $66.49 | 1.07 M | $831.94 M |
| 06/22/2026 | $68.03 | $68.12 (0.13%) | $68.83 | $67.68 | 1.46 M | $835.31 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 |
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.
