5 DAY PERFORMANCE
+3.97%
1 MONTH PERFORMANCE
+4.24%
3 MONTH PERFORMANCE
+5.22%
6 MONTH PERFORMANCE
-4.81%
YEAR-TO-DATE PERFORMANCE
+20.63%
1 YEAR PERFORMANCE
+5.99%
ProShares Ultra Consumer Staples Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.17 | $19.33 (0.86%) | $19.40 | $19.15 | 302 | |
| 08/06/2026 | $19.76 | $19.36 (-2.02%) | $19.76 | $19.25 | 18.93 K | $9.29 M |
| 08/05/2026 | $19.72 | $19.49 (-1.17%) | $19.72 | $19.23 | 66.53 K | $9.36 M |
| 08/04/2026 | $19.06 | $19.54 (2.52%) | $19.54 | $18.91 | 15.50 K | $9.38 M |
| 08/03/2026 | $19.84 | $19.33 (-2.57%) | $19.97 | $19.24 | 49.96 K | $9.28 M |
| 07/31/2026 | $19.44 | $19.40 (-0.21%) | $19.50 | $19.05 | 135.92 K | $9.31 M |
| 07/30/2026 | $19.70 | $19.58 (-0.61%) | $19.70 | $19.40 | 154.05 K | $9.40 M |
| 07/29/2026 | $20.21 | $20.39 (0.89%) | $20.60 | $19.97 | 10.60 K | $9.79 M |
| 07/28/2026 | $20.38 | $20.34 (-0.2%) | $21.06 | $20.00 | 140.44 K | $9.76 M |
| 07/27/2026 | $19.23 | $19.52 (1.51%) | $19.59 | $19.21 | 7.50 K | $9.37 M |
| 07/24/2026 | $18.78 | $18.97 (1.01%) | $18.97 | $18.66 | 1.50 K | $10.05 M |
| 07/23/2026 | $18.70 | $18.57 (-0.7%) | $18.77 | $18.39 | 6.00 K | $9.84 M |
| 07/22/2026 | $19.19 | $19.13 (-0.31%) | $19.19 | $19.10 | 6.10 K | $10.14 M |
| 07/21/2026 | $19.05 | $18.95 (-0.52%) | $19.24 | $18.91 | 12.70 K | $10.04 M |
| 07/20/2026 | $19.52 | $19.35 (-0.87%) | $19.66 | $19.22 | 130.45 K | $10.25 M |
| 07/17/2026 | $20.22 | $19.56 (-3.26%) | $20.54 | $19.30 | 32.40 K | $10.37 M |
| 07/16/2026 | $19.50 | $19.81 (1.59%) | $19.90 | $19.33 | 32.91 K | $10.50 M |
| 07/15/2026 | $18.73 | $18.66 (-0.37%) | $19.00 | $18.61 | 21.05 K | $10.45 M |
| 07/14/2026 | $19.39 | $18.77 (-3.2%) | $19.42 | $18.76 | 41.01 K | $10.51 M |
| 07/13/2026 | $19.34 | $19.34 (0%) | $19.54 | $19.24 | 9.39 K | $10.83 M |
| 07/10/2026 | $18.72 | $19.02 (1.6%) | $19.08 | $18.68 | 13.02 K | $10.65 M |
| 07/09/2026 | $18.70 | $18.64 (-0.32%) | $18.91 | $18.60 | 20.60 K | $10.44 M |
| 07/08/2026 | $19.67 | $19.23 (-2.24%) | $19.67 | $19.21 | 14.44 K | $11.73 M |
| 07/07/2026 | $19.50 | $19.35 (-0.77%) | $19.91 | $19.22 | 31.24 K | $11.80 M |
| 07/06/2026 | $19.30 | $19.02 (-1.45%) | $19.49 | $18.70 | 74.80 K | $11.60 M |
| 07/02/2026 | $19.04 | $19.46 (2.21%) | $19.60 | $19.04 | 97.42 K | $11.87 M |
| 07/01/2026 | $18.62 | $18.81 (1.02%) | $18.81 | $18.49 | 72.15 K | $11.47 M |
| 06/30/2026 | $19.45 | $18.61 (-4.32%) | $19.60 | $18.56 | 75.72 K | $11.35 M |
| 06/29/2026 | $19.49 | $19.32 (-0.87%) | $19.60 | $19.08 | 78.54 K | $11.79 M |
| 06/26/2026 | $19.47 | $19.50 (0.15%) | $19.66 | $19.20 | 78.42 K | $11.12 M |
| 06/25/2026 | $19.19 | $19.12 (-0.36%) | $19.51 | $19.03 | 56.90 K | $10.90 M |
| 06/24/2026 | $19.22 | $19.24 (0.1%) | $19.48 | $19.09 | 96.25 K | $10.97 M |
| 06/23/2026 | $19.04 | $19.13 (0.47%) | $19.20 | $18.80 | 193.00 K | $11.29 M |
| 06/22/2026 | $18.57 | $18.37 (-1.08%) | $18.76 | $18.32 | 65.23 K | $10.84 M |
| 06/18/2026 | $18.71 | $18.70 (-0.05%) | $18.89 | $18.55 | 116.20 K | $9.91 M |
| 06/17/2026 | $19.48 | $18.79 (-3.54%) | $19.48 | $18.70 | 101.20 K | $9.96 M |
| 06/16/2026 | $19.65 | $19.75 (0.51%) | $20.12 | $19.65 | 28.20 K | $10.47 M |
| 06/15/2026 | $19.52 | $19.68 (0.82%) | $19.90 | $19.01 | 38.77 K | $10.43 M |
| 06/12/2026 | $19.58 | $19.81 (1.17%) | $19.81 | $19.54 | 20.20 K | $10.10 M |
| 06/11/2026 | $19.76 | $19.60 (-0.81%) | $19.91 | $19.47 | 70.12 K | $10.00 M |
| 06/10/2026 | $19.37 | $19.72 (1.81%) | $19.77 | $19.23 | 45.13 K | $10.06 M |
| 06/09/2026 | $18.66 | $19.02 (1.93%) | $19.34 | $18.66 | 40.73 K | $9.70 M |
| 06/08/2026 | $18.72 | $18.58 (-0.75%) | $18.82 | $18.50 | 26.30 K | $9.47 M |
| 06/05/2026 | $18.28 | $18.75 (2.57%) | $19.18 | $18.28 | 238.33 K | $9.00 M |
| 06/04/2026 | $18.90 | $18.23 (-3.54%) | $18.90 | $17.97 | 107.40 K | $8.75 M |
| 06/03/2026 | $18.20 | $18.27 (0.38%) | $18.46 | $17.77 | 45.60 K | $8.77 M |
| 06/02/2026 | $18.04 | $18.14 (0.55%) | $18.31 | $17.97 | 109.52 K | $8.71 M |
| 06/01/2026 | $18.30 | $18.22 (-0.44%) | $18.40 | $18.00 | 107.63 K | $8.75 M |
| 05/29/2026 | $18.94 | $18.65 (-1.53%) | $18.99 | $17.99 | 115.80 K | $8.92 M |
| 05/28/2026 | $19.38 | $19.32 (-0.31%) | $19.49 | $19.09 | 15.00 K | $9.24 M |
| 05/27/2026 | $18.96 | $19.31 (1.85%) | $19.50 | $18.96 | 93.00 K | $9.24 M |
| 05/26/2026 | $19.45 | $18.98 (-2.42%) | $19.62 | $18.89 | 165.13 K | $9.08 M |
| 05/22/2026 | $19.51 | $19.48 (-0.15%) | $19.86 | $19.39 | 6.06 K | $9.32 M |
| 05/21/2026 | $19.40 | $19.41 (0.05%) | $19.41 | $19.01 | 18.10 K | $9.26 M |
| 05/20/2026 | $19.76 | $19.86 (0.51%) | $20.09 | $19.50 | 6.80 K | $9.47 M |
| 05/19/2026 | $20.04 | $20.12 (0.4%) | $20.37 | $19.73 | 11.90 K | $9.60 M |
| 05/18/2026 | $19.43 | $20.00 (2.93%) | $20.01 | $19.43 | 40.40 K | $9.54 M |
| 05/15/2026 | $19.90 | $19.49 (-2.06%) | $19.90 | $19.38 | 35.93 K | $9.30 M |
| 05/14/2026 | $19.50 | $19.56 (0.31%) | $19.70 | $19.50 | 9.30 K | $9.30 M |
| 05/13/2026 | $19.25 | $19.43 (0.94%) | $19.66 | $18.95 | 7.64 K | $9.24 M |
| 05/12/2026 | $18.90 | $19.34 (2.33%) | $19.54 | $18.90 | 14.45 K | $9.19 M |
| 05/11/2026 | $19.14 | $18.81 (-1.72%) | $19.14 | $18.60 | 13.28 K | $8.94 M |
| 05/08/2026 | $19.27 | $19.19 (-0.42%) | $19.50 | $19.19 | 6.13 K | $9.12 M |
| 05/07/2026 | $19.24 | $19.17 (-0.36%) | $19.27 | $18.74 | 25.20 K | $9.08 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.
