5 DAY PERFORMANCE
+9.15%
1 MONTH PERFORMANCE
+2.65%
3 MONTH PERFORMANCE
+7.86%
6 MONTH PERFORMANCE
+12.24%
YEAR-TO-DATE PERFORMANCE
+20.63%
1 YEAR PERFORMANCE
+14.86%
ProShares Ultra Consumer Staples Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $18.24 | $18.10 (-0.77%) | $18.24 | $17.95 | 31.93 K | $8.66 M |
| 09/18/2026 | $18.30 | $18.21 (-0.49%) | $18.31 | $18.21 | 6.43 K | $8.74 M |
| 09/17/2026 | $18.44 | $18.50 (0.33%) | $18.75 | $18.31 | 11.21 K | $8.88 M |
| 09/16/2026 | $18.58 | $18.48 (-0.54%) | $18.60 | $18.37 | 4.40 K | $8.87 M |
| 09/15/2026 | $18.71 | $18.58 (-0.69%) | $18.72 | $18.58 | 7.35 K | $8.92 M |
| 09/14/2026 | $19.06 | $18.93 (-0.68%) | $19.09 | $18.85 | 11.95 K | $9.09 M |
| 09/11/2026 | $18.46 | $18.43 (-0.16%) | $18.54 | $18.32 | 10.43 K | $8.85 M |
| 09/10/2026 | $18.63 | $18.31 (-1.72%) | $18.63 | $18.09 | 163.15 K | $8.79 M |
| 09/09/2026 | $18.50 | $18.33 (-0.92%) | $18.50 | $18.21 | 75.41 K | $8.80 M |
| 09/08/2026 | $18.76 | $18.80 (0.21%) | $19.03 | $18.61 | 116.12 K | $9.03 M |
| 09/04/2026 | $19.08 | $19.03 (-0.26%) | $19.27 | $19.02 | 150.08 K | $9.14 M |
| 09/03/2026 | $19.23 | $19.33 (0.52%) | $19.46 | $19.20 | 27.05 K | $9.28 M |
| 09/02/2026 | $19.34 | $19.44 (0.52%) | $19.49 | $19.34 | 2.32 K | $9.33 M |
| 09/01/2026 | $19.53 | $19.36 (-0.87%) | $19.69 | $19.27 | 8.40 K | $9.29 M |
| 08/31/2026 | $19.29 | $19.20 (-0.47%) | $19.29 | $19.17 | 8.13 K | $9.22 M |
| 08/28/2026 | $19.39 | $19.45 (0.31%) | $19.49 | $19.32 | 42.20 K | $9.34 M |
| 08/27/2026 | $19.44 | $19.26 (-0.93%) | $19.47 | $19.24 | 24.13 K | $9.25 M |
| 08/26/2026 | $19.92 | $19.86 (-0.3%) | $20.03 | $19.83 | 24.44 K | $9.53 M |
| 08/25/2026 | $20.12 | $19.94 (-0.89%) | $20.13 | $19.83 | 40.30 K | $9.57 M |
| 08/24/2026 | $19.79 | $20.38 (2.98%) | $20.38 | $19.79 | 15.72 K | $9.78 M |
| 08/21/2026 | $19.56 | $19.65 (0.46%) | $19.71 | $19.56 | 5.70 K | $9.43 M |
| 08/20/2026 | $19.59 | $19.41 (-0.92%) | $19.69 | $19.34 | 11.34 K | $9.32 M |
| 08/19/2026 | $19.86 | $19.96 (0.5%) | $20.16 | $19.86 | 16.57 K | $9.58 M |
| 08/18/2026 | $19.41 | $19.53 (0.62%) | $19.80 | $19.39 | 5.00 K | $9.38 M |
| 08/17/2026 | $19.58 | $19.11 (-2.4%) | $19.58 | $19.11 | 10.30 K | $9.17 M |
| 08/14/2026 | $19.69 | $19.77 (0.41%) | $19.84 | $19.69 | 5.04 K | $9.49 M |
| 08/13/2026 | $19.64 | $19.76 (0.61%) | $19.86 | $19.60 | 19.80 K | $9.49 M |
| 08/12/2026 | $18.93 | $19.34 (2.17%) | $19.34 | $18.93 | 8.52 K | $9.28 M |
| 08/11/2026 | $19.26 | $19.20 (-0.31%) | $19.29 | $19.11 | 7.70 K | $9.22 M |
| 08/10/2026 | $19.18 | $19.23 (0.26%) | $19.25 | $19.06 | 45.93 K | $9.23 M |
| 08/07/2026 | $19.05 | $19.36 (1.63%) | $19.41 | $19.05 | 8.83 K | $9.29 M |
| 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 |
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.
