5 DAY PERFORMANCE
+7.34%
1 MONTH PERFORMANCE
+3.54%
3 MONTH PERFORMANCE
+12.24%
6 MONTH PERFORMANCE
+19.21%
YEAR-TO-DATE PERFORMANCE
+20.63%
1 YEAR PERFORMANCE
+9.20%
ProShares Ultra Consumer Staples Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $19.27 | $19.22 (-0.26%) | $19.39 | $19.13 | 19.63 K | $9.11 M |
| 05/05/2026 | $19.10 | $19.18 (0.42%) | $19.29 | $18.89 | 17.10 K | $9.09 M |
| 05/04/2026 | $19.18 | $18.98 (-1.04%) | $19.22 | $18.76 | 25.80 K | $8.99 M |
| 05/01/2026 | $19.57 | $19.25 (-1.64%) | $19.63 | $19.04 | 23.55 K | $9.12 M |
| 04/30/2026 | $19.15 | $19.30 (0.78%) | $19.40 | $19.07 | 49.30 K | $9.11 M |
| 04/29/2026 | $18.76 | $18.68 (-0.43%) | $18.77 | $18.54 | 12.74 K | $8.82 M |
| 04/28/2026 | $18.67 | $18.77 (0.54%) | $18.93 | $18.58 | 13.70 K | $8.86 M |
| 04/27/2026 | $18.90 | $18.50 (-2.12%) | $18.90 | $18.42 | 18.81 K | $8.74 M |
| 04/24/2026 | $18.93 | $18.86 (-0.37%) | $19.12 | $18.74 | 179.18 K | $8.91 M |
| 04/23/2026 | $18.74 | $18.95 (1.12%) | $19.05 | $18.74 | 216.40 K | $8.92 M |
| 04/22/2026 | $18.34 | $18.37 (0.16%) | $18.53 | $18.31 | 16.01 K | $8.65 M |
| 04/21/2026 | $18.43 | $18.22 (-1.14%) | $18.59 | $18.14 | 46.44 K | $8.57 M |
| 04/20/2026 | $18.59 | $18.51 (-0.43%) | $18.73 | $18.37 | 71.92 K | $8.71 M |
| 04/17/2026 | $18.17 | $18.53 (1.98%) | $18.56 | $18.00 | 110.98 K | $8.72 M |
| 04/16/2026 | $17.92 | $18.09 (0.95%) | $18.19 | $17.92 | 153.23 K | $8.49 M |
| 04/15/2026 | $17.99 | $17.91 (-0.44%) | $18.03 | $17.63 | 54.23 K | $8.40 M |
| 04/14/2026 | $18.02 | $18.12 (0.55%) | $18.20 | $17.89 | 42.90 K | $8.50 M |
| 04/13/2026 | $18.26 | $18.18 (-0.44%) | $19.19 | $17.95 | 104.70 K | $8.53 M |
| 04/10/2026 | $18.94 | $18.51 (-2.27%) | $18.94 | $18.43 | 99.20 K | $8.68 M |
| 04/09/2026 | $18.76 | $19.01 (1.33%) | $19.09 | $18.73 | 104.20 K | $8.89 M |
| 04/08/2026 | $18.05 | $18.75 (3.88%) | $18.75 | $18.05 | 79.95 K | $8.77 M |
| 04/07/2026 | $18.49 | $18.08 (-2.22%) | $18.49 | $18.00 | 143.40 K | $8.45 M |
| 04/06/2026 | $18.54 | $18.68 (0.76%) | $18.70 | $18.16 | 113.40 K | $8.73 M |
| 04/02/2026 | $18.66 | $18.36 (-1.61%) | $18.66 | $18.10 | 41.60 K | $8.55 M |
| 04/01/2026 | $18.08 | $18.20 (0.66%) | $18.33 | $17.94 | 47.20 K | $8.48 M |
| 03/31/2026 | $18.49 | $18.43 (-0.32%) | $18.49 | $17.66 | 173.80 K | $8.59 M |
| 03/30/2026 | $18.38 | $18.32 (-0.33%) | $18.59 | $18.29 | 21.50 K | $8.54 M |
| 03/27/2026 | $18.33 | $18.26 (-0.38%) | $18.56 | $18.19 | 91.20 K | $8.51 M |
| 03/26/2026 | $18.19 | $18.06 (-0.71%) | $18.43 | $18.00 | 48.46 K | $8.39 M |
| 03/25/2026 | $18.30 | $18.22 (-0.44%) | $18.30 | $17.79 | 117.73 K | $8.46 M |
| 03/24/2026 | $17.89 | $18.07 (1.01%) | $18.45 | $17.89 | 48.20 K | $8.39 M |
| 03/23/2026 | $18.16 | $18.11 (-0.28%) | $18.40 | $18.11 | 100.25 K | $8.41 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.
