5 DAY PERFORMANCE
-0.94%
1 MONTH PERFORMANCE
+0.74%
3 MONTH PERFORMANCE
-2.17%
6 MONTH PERFORMANCE
+0.53%
YEAR-TO-DATE PERFORMANCE
-1.28%
1 YEAR PERFORMANCE
+7.04%
ProShares Ultra High Yield 2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $78.96 | $78.96 (0%) | $78.96 | $78.96 | 5.36 K | $7.84 M |
| 05/05/2026 | $78.50 | $78.43 (-0.09%) | $78.50 | $78.43 | 56.72 K | $7.84 M |
| 05/04/2026 | $78.60 | $78.23 (-0.47%) | $78.61 | $78.23 | 2.20 K | $7.82 M |
| 05/01/2026 | $78.73 | $78.73 (0%) | $78.73 | $78.73 | 112 | $7.87 M |
| 04/30/2026 | $78.26 | $78.57 (0.4%) | $78.57 | $78.26 | 400 | $7.86 M |
| 04/29/2026 | $78.30 | $78.07 (-0.29%) | $78.30 | $78.07 | 346 | $7.81 M |
| 04/28/2026 | $78.66 | $78.60 (-0.08%) | $78.66 | $78.60 | 200 | $7.86 M |
| 04/27/2026 | $78.75 | $78.84 (0.11%) | $78.84 | $78.75 | 78.80 K | $7.88 M |
| 04/24/2026 | $78.55 | $78.77 (0.28%) | $78.77 | $78.55 | 200 | $7.88 M |
| 04/23/2026 | $78.62 | $78.62 (0%) | $78.62 | $78.62 | 100 | $7.86 M |
| 04/22/2026 | $78.83 | $78.85 (0.03%) | $78.85 | $78.75 | 1.73 K | $7.89 M |
| 04/21/2026 | $78.94 | $78.62 (-0.41%) | $78.96 | $78.47 | 1.03 K | $7.86 M |
| 04/20/2026 | $78.99 | $79.03 (0.05%) | $79.03 | $78.99 | 114.70 K | $7.90 M |
| 04/17/2026 | $79.19 | $79.16 (-0.04%) | $79.25 | $79.14 | 1.30 K | $7.12 M |
| 04/16/2026 | $78.64 | $78.63 (-0.01%) | $78.64 | $78.63 | 300 | $7.08 M |
| 04/15/2026 | $78.75 | $78.90 (0.19%) | $78.94 | $78.70 | 24.60 K | $7.10 M |
| 04/14/2026 | $78.89 | $78.91 (0.03%) | $79.06 | $78.89 | 2.50 K | $7.10 M |
| 04/13/2026 | $78.09 | $78.45 (0.46%) | $78.45 | $78.09 | 51.30 K | $7.06 M |
| 04/10/2026 | $78.40 | $77.90 (-0.64%) | $78.40 | $77.90 | 42.60 K | $7.01 M |
| 04/09/2026 | $78.20 | $78.49 (0.37%) | $78.49 | $78.20 | 227 | $7.06 M |
| 04/08/2026 | $78.34 | $78.34 (0%) | $78.34 | $78.34 | 400 | $7.05 M |
| 04/07/2026 | $77.46 | $77.46 (0%) | $77.46 | $77.46 | 111 | $6.97 M |
| 04/06/2026 | $77.37 | $77.42 (0.06%) | $77.42 | $77.37 | 273.80 K | $6.97 M |
| 04/02/2026 | $77.13 | $77.13 (0%) | $77.13 | $77.13 | 344 | $6.94 M |
| 04/01/2026 | $76.85 | $76.85 (0%) | $76.85 | $76.85 | 100 | $6.92 M |
| 03/31/2026 | $76.54 | $76.54 (0%) | $76.54 | $76.54 | 104 | $6.89 M |
| 03/30/2026 | $75.19 | $75.11 (-0.11%) | $75.19 | $75.11 | 300 | $6.76 M |
| 03/27/2026 | $74.76 | $74.89 (0.17%) | $74.89 | $74.76 | 1.54 K | $6.74 M |
| 03/26/2026 | $75.11 | $75.32 (0.28%) | $75.32 | $75.11 | 6.23 K | $6.78 M |
| 03/25/2026 | $76.27 | $76.27 (0%) | $76.27 | $76.27 | 100 | $6.86 M |
| 03/24/2026 | $76.88 | $76.90 (0.03%) | $76.90 | $76.88 | 227 | $6.92 M |
| 03/23/2026 | $77.45 | $77.45 (0%) | $77.45 | $77.45 | 14.70 K | $6.97 M |
| 03/20/2026 | $76.54 | $76.54 (0%) | $76.54 | $76.54 | 300 | $6.89 M |
| 03/19/2026 | $77.86 | $77.86 (0%) | $77.86 | $77.86 | 200 | $7.01 M |
| 03/18/2026 | $77.47 | $77.47 (0%) | $77.47 | $77.47 | 100 | $6.97 M |
| 03/17/2026 | $78.20 | $78.20 (0%) | $78.20 | $78.20 | 100 | $7.04 M |
| 03/16/2026 | $77.59 | $77.59 (0%) | $77.59 | $77.59 | 300 | $6.98 M |
| 03/13/2026 | $77.05 | $77.05 (0%) | $77.05 | $77.05 | 137 | $6.93 M |
| 03/12/2026 | $77.39 | $77.39 (0%) | $77.39 | $77.39 | 100 | $6.97 M |
| 03/11/2026 | $78.35 | $78.39 (0.05%) | $78.39 | $78.35 | 212 | $7.06 M |
| 03/10/2026 | $79.26 | $78.79 (-0.59%) | $79.26 | $78.79 | 540 | $7.09 M |
| 03/09/2026 | $78.05 | $78.96 (1.17%) | $78.96 | $78.04 | 30.40 K | $7.11 M |
| 03/06/2026 | $78.13 | $78.13 (0%) | $78.13 | $78.13 | 200 | $7.03 M |
| 03/05/2026 | $78.95 | $78.95 (0%) | $78.95 | $78.95 | 100 | $7.11 M |
| 03/04/2026 | $79.42 | $79.56 (0.18%) | $79.56 | $79.42 | 26.25 K | $7.16 M |
| 03/03/2026 | $79.15 | $79.02 (-0.16%) | $79.15 | $79.02 | 1.21 K | $7.11 M |
| 03/02/2026 | $78.71 | $79.36 (0.83%) | $79.36 | $78.71 | 130.20 K | $7.14 M |
| 02/27/2026 | $79.24 | $79.35 (0.14%) | $79.36 | $79.24 | 1.93 K | $7.14 M |
| 02/26/2026 | $79.69 | $79.69 (0%) | $79.69 | $79.69 | 127 | $7.17 M |
| 02/25/2026 | $79.63 | $79.80 (0.21%) | $79.80 | $79.63 | 931 | $7.18 M |
| 02/24/2026 | $79.50 | $79.56 (0.08%) | $79.61 | $79.50 | 4.30 K | $7.16 M |
| 02/23/2026 | $79.87 | $79.77 (-0.13%) | $79.87 | $79.77 | 34.35 K | $7.18 M |
| 02/20/2026 | $79.76 | $80.00 (0.3%) | $80.00 | $79.76 | 426 | $7.20 M |
| 02/19/2026 | $79.70 | $79.90 (0.25%) | $79.90 | $79.70 | 200 | $7.19 M |
| 02/18/2026 | $79.74 | $79.91 (0.21%) | $79.96 | $79.74 | 66.84 K | $7.19 M |
| 02/17/2026 | $79.67 | $79.69 (0.03%) | $79.69 | $79.66 | 749 | $7.17 M |
| 02/13/2026 | $79.73 | $79.80 (0.09%) | $79.83 | $79.73 | 515 | $7.18 M |
| 02/12/2026 | $79.82 | $79.70 (-0.15%) | $79.82 | $79.68 | 1.60 K | $7.17 M |
| 02/11/2026 | $79.71 | $79.86 (0.19%) | $80.00 | $79.58 | 4.60 K | $7.19 M |
| 02/10/2026 | $79.97 | $79.85 (-0.15%) | $80.09 | $79.85 | 300 | $7.19 M |
| 02/09/2026 | $79.73 | $79.95 (0.28%) | $79.95 | $79.73 | 67.30 K | $7.20 M |
| 02/06/2026 | $79.72 | $79.72 (0%) | $79.72 | $79.72 | 100 | $7.18 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.
