5 DAY PERFORMANCE
-15.05%
1 MONTH PERFORMANCE
-13.31%
3 MONTH PERFORMANCE
-28.30%
6 MONTH PERFORMANCE
-6.79%
YEAR-TO-DATE PERFORMANCE
-3.99%
1 YEAR PERFORMANCE
-0.87%
ProShares UltraPro Dow30 3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $72.59 | $63.91 (-11.96%) | $72.84 | $63.81 | 4.45 M | $817.82 M |
| 11/04/2026 | $69.43 | $71.42 (2.87%) | $71.89 | $69.16 | 3.76 M | $913.92 M |
| 11/03/2026 | $65.40 | $65.39 (-0.02%) | $65.88 | $64.68 | 1.49 M | $836.75 M |
| 11/02/2026 | $66.86 | $66.26 (-0.9%) | $67.93 | $66.22 | 1.97 M | $847.89 M |
| 10/30/2026 | $67.30 | $65.45 (-2.75%) | $67.36 | $64.64 | 2.34 M | $839.30 M |
| 10/29/2026 | $67.78 | $67.71 (-0.1%) | $67.98 | $66.95 | 1.54 M | $868.23 M |
| 10/28/2026 | $67.80 | $68.46 (0.97%) | $68.88 | $67.75 | 1.51 M | $878.15 M |
| 10/27/2026 | $67.91 | $67.93 (0.03%) | $68.28 | $67.35 | 1.29 M | $871.81 M |
| 10/26/2026 | $68.17 | $67.81 (-0.53%) | $68.86 | $67.44 | 1.53 M | $867.25 M |
| 10/23/2026 | $67.80 | $67.26 (-0.8%) | $68.15 | $66.65 | 2.20 M | $872.00 M |
| 10/22/2026 | $68.89 | $69.87 (1.42%) | $70.11 | $68.45 | 2.23 M | $905.82 M |
| 10/21/2026 | $69.47 | $69.83 (0.52%) | $69.88 | $68.05 | 2.28 M | $905.81 M |
| 10/20/2026 | $66.54 | $68.53 (2.99%) | $69.24 | $66.30 | 2.10 M | $899.82 M |
| 10/19/2026 | $66.29 | $66.49 (0.3%) | $67.09 | $66.04 | 1.46 M | $883.57 M |
| 10/16/2026 | $68.03 | $66.56 (-2.16%) | $68.88 | $66.00 | 2.54 M | $895.77 M |
| 10/15/2026 | $66.15 | $67.37 (1.84%) | $67.63 | $65.48 | 2.12 M | $907.03 M |
| 10/14/2026 | $65.19 | $65.29 (0.15%) | $66.25 | $64.30 | 2.38 M | $879.80 M |
| 10/13/2026 | $68.02 | $65.52 (-3.68%) | $68.07 | $65.17 | 4.02 M | $883.31 M |
| 10/12/2026 | $65.64 | $66.20 (0.85%) | $66.46 | $65.64 | 2.16 M | $896.13 M |
| 10/09/2026 | $63.89 | $65.48 (2.49%) | $65.86 | $63.89 | 2.53 M | $815.75 M |
| 10/08/2026 | $62.93 | $63.90 (1.54%) | $63.95 | $62.81 | 2.35 M | $796.57 M |
| 10/07/2026 | $63.53 | $63.72 (0.3%) | $64.03 | $62.75 | 2.21 M | $794.53 M |
| 10/06/2026 | $64.98 | $65.07 (0.14%) | $65.61 | $64.67 | 1.87 M | $811.42 M |
| 10/05/2026 | $63.54 | $64.14 (0.94%) | $64.60 | $62.57 | 1.79 M | $800.11 M |
| 10/02/2026 | $64.35 | $63.78 (-0.89%) | $64.56 | $62.93 | 1.96 M | $794.89 M |
| 10/01/2026 | $63.24 | $62.92 (-0.51%) | $63.80 | $61.49 | 2.47 M | $784.50 M |
| 09/30/2026 | $65.02 | $62.96 (-3.17%) | $65.06 | $62.86 | 2.03 M | $785.15 M |
| 09/29/2026 | $64.94 | $64.56 (-0.59%) | $65.12 | $63.69 | 1.60 M | $805.09 M |
| 09/28/2026 | $65.14 | $65.08 (-0.09%) | $66.20 | $64.78 | 1.62 M | $811.77 M |
| 09/25/2026 | $65.07 | $66.36 (1.98%) | $66.55 | $64.55 | 1.95 M | $826.46 M |
| 09/24/2026 | $64.70 | $64.64 (-0.09%) | $65.18 | $63.78 | 1.71 M | $805.62 M |
| 09/23/2026 | $65.92 | $65.27 (-0.99%) | $66.55 | $65.14 | 1.46 M | $813.61 M |
| 09/22/2026 | $68.62 | $66.88 (-2.54%) | $68.62 | $66.29 | 2.59 M | $833.77 M |
| 09/21/2026 | $67.71 | $67.59 (-0.18%) | $67.86 | $66.43 | 2.21 M | $842.90 M |
| 09/18/2026 | $66.44 | $66.13 (-0.47%) | $66.57 | $65.46 | 1.65 M | $823.60 M |
| 09/17/2026 | $67.47 | $66.61 (-1.27%) | $67.53 | $65.97 | 1.67 M | $829.79 M |
| 09/16/2026 | $68.10 | $65.47 (-3.86%) | $68.22 | $64.33 | 2.67 M | $816.05 M |
| 09/15/2026 | $68.63 | $67.85 (-1.14%) | $68.76 | $67.06 | 1.49 M | $845.74 M |
| 09/14/2026 | $69.18 | $69.17 (-0.01%) | $70.03 | $68.59 | 951.40 K | $862.49 M |
| 09/11/2026 | $69.51 | $69.72 (0.3%) | $70.30 | $69.12 | 1.90 M | $867.48 M |
| 09/10/2026 | $68.42 | $67.81 (-0.89%) | $68.68 | $67.42 | 2.01 M | $844.48 M |
| 09/09/2026 | $69.78 | $69.14 (-0.92%) | $69.81 | $68.79 | 1.96 M | $861.24 M |
| 09/08/2026 | $71.64 | $70.75 (-1.24%) | $71.70 | $70.46 | 2.56 M | $881.57 M |
| 09/04/2026 | $73.72 | $73.25 (-0.64%) | $74.15 | $72.79 | 1.23 M | $910.59 M |
| 09/03/2026 | $73.31 | $74.49 (1.61%) | $74.78 | $72.90 | 1.21 M | $926.41 M |
| 09/02/2026 | $71.52 | $71.96 (0.62%) | $72.58 | $71.45 | 1.43 M | $895.92 M |
| 09/01/2026 | $71.21 | $70.82 (-0.55%) | $72.43 | $70.46 | 1.36 M | $882.40 M |
| 08/31/2026 | $73.20 | $72.41 (-1.08%) | $73.21 | $72.10 | 1.13 M | $902.63 M |
| 08/28/2026 | $74.49 | $73.87 (-0.83%) | $74.99 | $73.61 | 1.32 M | $918.07 M |
| 08/27/2026 | $73.37 | $74.02 (0.89%) | $74.59 | $73.07 | 1.12 M | $920.57 M |
| 08/26/2026 | $74.09 | $73.66 (-0.58%) | $74.37 | $73.26 | 802.50 K | $916.80 M |
| 08/25/2026 | $74.50 | $74.06 (-0.59%) | $74.60 | $73.23 | 1.15 M | $922.39 M |
| 08/24/2026 | $72.73 | $73.43 (0.96%) | $73.78 | $72.70 | 1.24 M | $915.26 M |
| 08/21/2026 | $71.98 | $72.87 (1.24%) | $73.14 | $71.75 | 1.46 M | $905.92 M |
| 08/20/2026 | $72.03 | $70.86 (-1.62%) | $72.62 | $70.74 | 1.62 M | $881.74 M |
| 08/19/2026 | $74.14 | $73.67 (-0.63%) | $74.66 | $73.41 | 1.52 M | $916.86 M |
| 08/18/2026 | $73.36 | $73.13 (-0.31%) | $73.70 | $72.77 | 1.16 M | $910.86 M |
| 08/17/2026 | $73.86 | $73.67 (-0.26%) | $74.43 | $73.40 | 1.76 M | $918.20 M |
| 08/14/2026 | $75.03 | $74.81 (-0.29%) | $75.42 | $74.55 | 1.03 M | $929.35 M |
| 08/13/2026 | $75.66 | $75.31 (-0.46%) | $76.17 | $74.39 | 1.67 M | $936.21 M |
| 08/12/2026 | $75.79 | $75.00 (-1.04%) | $75.90 | $74.91 | 1.24 M | $933.15 M |
| 08/11/2026 | $76.23 | $75.10 (-1.48%) | $76.99 | $74.95 | 1.35 M | $935.14 M |
| 08/10/2026 | $75.73 | $75.84 (0.15%) | $76.28 | $75.40 | 1.29 M | $945.07 M |
| 08/07/2026 | $75.80 | $76.14 (0.45%) | $76.38 | $75.19 | 1.30 M | $945.46 M |
| 08/06/2026 | $77.99 | $75.61 (-3.05%) | $78.33 | $75.40 | 1.61 M | $939.78 M |
| 08/05/2026 | $77.75 | $77.55 (-0.26%) | $79.26 | $77.55 | 1.60 M | $964.43 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.
