5 DAY PERFORMANCE
+4.78%
1 MONTH PERFORMANCE
+7.98%
3 MONTH PERFORMANCE
-4.81%
6 MONTH PERFORMANCE
+27.02%
YEAR-TO-DATE PERFORMANCE
+20.63%
1 YEAR PERFORMANCE
+6.78%
ProShares Ultra Consumer Staples Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.27 | $19.34 (0.35%) | $19.39 | $19.13 | 19.37 K | $9.20 M |
| 05/05/2026 | $19.10 | $19.18 (0.42%) | $19.29 | $18.89 | 17.10 K | $9.21 M |
| 05/04/2026 | $19.18 | $18.98 (-1.04%) | $19.22 | $18.76 | 25.80 K | $9.11 M |
| 05/01/2026 | $19.57 | $19.25 (-1.64%) | $19.63 | $19.04 | 23.55 K | $9.24 M |
| 04/30/2026 | $19.15 | $19.30 (0.78%) | $19.40 | $19.07 | 49.30 K | $9.26 M |
| 04/29/2026 | $18.76 | $18.68 (-0.43%) | $18.77 | $18.54 | 12.74 K | $8.97 M |
| 04/28/2026 | $18.67 | $18.77 (0.54%) | $18.93 | $18.58 | 13.70 K | $9.01 M |
| 04/27/2026 | $18.90 | $18.50 (-2.12%) | $18.90 | $18.42 | 18.81 K | $8.88 M |
| 04/24/2026 | $18.93 | $18.86 (-0.37%) | $19.12 | $18.74 | 179.18 K | $9.05 M |
| 04/23/2026 | $18.74 | $18.95 (1.12%) | $19.05 | $18.74 | 216.40 K | $9.10 M |
| 04/22/2026 | $18.34 | $18.37 (0.16%) | $18.53 | $18.31 | 16.01 K | $8.82 M |
| 04/21/2026 | $18.43 | $18.22 (-1.14%) | $18.59 | $18.14 | 46.44 K | $8.75 M |
| 04/20/2026 | $18.59 | $18.51 (-0.43%) | $18.73 | $18.37 | 71.92 K | $8.89 M |
| 04/17/2026 | $18.17 | $18.53 (1.98%) | $18.56 | $18.00 | 110.98 K | $8.89 M |
| 04/16/2026 | $17.92 | $18.09 (0.95%) | $18.19 | $17.92 | 153.23 K | $8.68 M |
| 04/15/2026 | $17.99 | $17.91 (-0.44%) | $18.03 | $17.63 | 54.23 K | $8.60 M |
| 04/14/2026 | $18.02 | $18.12 (0.55%) | $18.20 | $17.89 | 42.90 K | $8.70 M |
| 04/13/2026 | $18.26 | $18.18 (-0.44%) | $19.19 | $17.95 | 104.70 K | $8.73 M |
| 04/10/2026 | $18.94 | $18.51 (-2.27%) | $18.94 | $18.43 | 99.20 K | $8.89 M |
| 04/09/2026 | $18.76 | $19.01 (1.33%) | $19.09 | $18.73 | 104.20 K | $9.13 M |
| 04/08/2026 | $18.05 | $18.75 (3.88%) | $18.75 | $18.05 | 79.95 K | $9.00 M |
| 04/07/2026 | $18.49 | $18.08 (-2.22%) | $18.49 | $18.00 | 143.40 K | $8.68 M |
| 04/06/2026 | $18.54 | $18.68 (0.76%) | $18.70 | $18.16 | 113.40 K | $8.97 M |
| 04/02/2026 | $18.66 | $18.36 (-1.61%) | $18.66 | $18.10 | 41.60 K | $8.81 M |
| 04/01/2026 | $18.08 | $18.20 (0.66%) | $18.33 | $17.94 | 47.20 K | $8.74 M |
| 03/31/2026 | $18.49 | $18.43 (-0.32%) | $18.49 | $17.66 | 173.80 K | $8.85 M |
| 03/30/2026 | $18.38 | $18.32 (-0.33%) | $18.59 | $18.29 | 21.50 K | $8.79 M |
| 03/27/2026 | $18.33 | $18.26 (-0.38%) | $18.56 | $18.19 | 91.20 K | $8.77 M |
| 03/26/2026 | $18.19 | $18.06 (-0.71%) | $18.43 | $18.00 | 48.46 K | $8.67 M |
| 03/25/2026 | $18.30 | $18.22 (-0.44%) | $18.30 | $17.79 | 117.73 K | $8.75 M |
| 03/24/2026 | $17.89 | $18.07 (1.01%) | $18.45 | $17.89 | 48.20 K | $8.67 M |
| 03/23/2026 | $18.16 | $18.11 (-0.28%) | $18.40 | $18.11 | 100.25 K | $8.69 M |
| 03/20/2026 | $18.37 | $17.97 (-2.18%) | $18.37 | $17.90 | 130.15 K | $8.63 M |
| 03/19/2026 | $18.57 | $18.31 (-1.4%) | $18.57 | $18.25 | 111.60 K | $8.79 M |
| 03/18/2026 | $19.34 | $18.61 (-3.77%) | $19.34 | $18.60 | 52.20 K | $8.93 M |
| 03/17/2026 | $19.79 | $19.56 (-1.16%) | $19.97 | $19.52 | 24.50 K | $9.39 M |
| 03/16/2026 | $19.82 | $19.67 (-0.76%) | $19.88 | $19.64 | 42.00 K | $9.44 M |
| 03/13/2026 | $19.58 | $19.59 (0.05%) | $19.72 | $19.52 | 13.86 K | $9.40 M |
| 03/12/2026 | $19.24 | $19.34 (0.52%) | $19.67 | $19.19 | 18.80 K | $9.28 M |
| 03/11/2026 | $19.76 | $19.48 (-1.42%) | $19.76 | $19.34 | 25.15 K | $9.35 M |
| 03/10/2026 | $19.92 | $20.08 (0.8%) | $20.38 | $19.68 | 51.65 K | $9.64 M |
| 03/09/2026 | $19.84 | $20.12 (1.41%) | $20.24 | $19.59 | 262.40 K | $9.66 M |
| 03/06/2026 | $19.56 | $20.03 (2.4%) | $20.09 | $19.55 | 211.49 K | $9.62 M |
| 03/05/2026 | $20.48 | $19.91 (-2.78%) | $20.48 | $19.76 | 85.70 K | $9.56 M |
| 03/04/2026 | $21.03 | $20.82 (-1%) | $21.03 | $20.65 | 52.31 K | $9.99 M |
| 03/03/2026 | $21.27 | $21.11 (-0.75%) | $21.38 | $20.77 | 108.90 K | $10.13 M |
| 03/02/2026 | $22.17 | $21.55 (-2.8%) | $22.17 | $21.50 | 60.52 K | $10.34 M |
| 02/27/2026 | $21.71 | $22.17 (2.12%) | $22.22 | $21.64 | 35.63 K | $10.64 M |
| 02/26/2026 | $21.84 | $21.61 (-1.05%) | $22.02 | $21.44 | 52.60 K | $10.37 M |
| 02/25/2026 | $22.00 | $21.64 (-1.64%) | $22.00 | $21.40 | 92.35 K | $10.39 M |
| 02/24/2026 | $21.74 | $22.07 (1.52%) | $22.07 | $21.74 | 35.11 K | $10.59 M |
| 02/23/2026 | $21.02 | $21.63 (2.9%) | $21.76 | $21.02 | 55.30 K | $10.38 M |
| 02/20/2026 | $20.93 | $21.11 (0.86%) | $21.14 | $20.86 | 51.77 K | $10.13 M |
| 02/19/2026 | $21.28 | $21.08 (-0.94%) | $21.51 | $20.93 | 61.54 K | $10.12 M |
| 02/18/2026 | $21.19 | $21.28 (0.42%) | $21.44 | $21.17 | 84.99 K | $10.22 M |
| 02/17/2026 | $22.00 | $21.38 (-2.82%) | $22.18 | $21.07 | 135.84 K | $10.26 M |
| 02/13/2026 | $21.82 | $21.91 (0.41%) | $22.23 | $21.53 | 62.25 K | $10.52 M |
| 02/12/2026 | $21.52 | $21.90 (1.77%) | $22.26 | $21.48 | 66.25 K | $10.51 M |
| 02/11/2026 | $20.56 | $21.48 (4.47%) | $21.58 | $20.56 | 84.48 K | $10.31 M |
| 02/10/2026 | $20.83 | $20.86 (0.14%) | $21.14 | $20.80 | 42.20 K | $10.01 M |
| 02/09/2026 | $21.32 | $21.00 (-1.5%) | $21.33 | $20.75 | 70.00 K | $10.08 M |
| 02/06/2026 | $20.76 | $21.19 (2.07%) | $21.29 | $20.76 | 43.99 K | $10.17 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.
