5 DAY PERFORMANCE
+0.05%
1 MONTH PERFORMANCE
-1.00%
3 MONTH PERFORMANCE
-0.46%
6 MONTH PERFORMANCE
-2.17%
YEAR-TO-DATE PERFORMANCE
-1.28%
1 YEAR PERFORMANCE
+1.33%
ProShares Ultra High Yield 2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $78.59 | $78.59 (0%) | $78.59 | $78.59 | 20 | $8.64 M |
| 08/06/2026 | $78.57 | $78.59 (0.03%) | $78.73 | $78.57 | 69.90 K | $8.65 M |
| 08/05/2026 | $78.65 | $78.88 (0.29%) | $78.88 | $78.54 | 9.80 K | $8.68 M |
| 08/04/2026 | $78.79 | $78.83 (0.05%) | $78.83 | $78.79 | 47.33 K | $8.67 M |
| 08/03/2026 | $78.27 | $78.40 (0.17%) | $78.40 | $78.27 | 524 | $8.62 M |
| 07/31/2026 | $77.81 | $77.95 (0.18%) | $77.95 | $77.81 | 500 | $8.57 M |
| 07/30/2026 | $77.84 | $77.96 (0.15%) | $77.96 | $77.84 | 230 | $8.58 M |
| 07/29/2026 | $77.48 | $77.48 (0%) | $77.48 | $77.48 | 325 | $8.52 M |
| 07/28/2026 | $77.83 | $77.85 (0.03%) | $77.85 | $77.83 | 1.20 K | $8.56 M |
| 07/27/2026 | $77.65 | $77.65 (0%) | $77.65 | $77.65 | 216 | $8.54 M |
| 07/24/2026 | $77.48 | $77.52 (0.05%) | $78.01 | $77.45 | 29.80 K | $8.53 M |
| 07/23/2026 | $77.57 | $77.56 (-0.01%) | $77.57 | $77.56 | 300 | $8.53 M |
| 07/22/2026 | $78.15 | $78.09 (-0.08%) | $78.15 | $78.09 | 8.00 K | $8.59 M |
| 07/21/2026 | $78.38 | $78.38 (0%) | $78.38 | $78.38 | 100 | $8.62 M |
| 07/20/2026 | $78.44 | $78.40 (-0.05%) | $78.52 | $78.30 | 141.75 K | $8.62 M |
| 07/17/2026 | $78.59 | $78.59 (0%) | $78.72 | $78.58 | 1.50 K | $8.65 M |
| 07/16/2026 | $78.81 | $78.92 (0.14%) | $78.96 | $78.61 | 180.22 K | $8.68 M |
| 07/15/2026 | $78.70 | $78.75 (0.06%) | $78.75 | $78.70 | 500 | $8.66 M |
| 07/14/2026 | $78.44 | $78.52 (0.1%) | $78.52 | $78.44 | 137.70 K | $8.64 M |
| 07/13/2026 | $78.21 | $78.24 (0.04%) | $78.28 | $78.21 | 835 | $8.61 M |
| 07/10/2026 | $78.57 | $78.61 (0.05%) | $78.61 | $78.57 | 53.10 K | $8.65 M |
| 07/09/2026 | $78.73 | $78.73 (0%) | $78.73 | $78.73 | 230 | $8.66 M |
| 07/08/2026 | $78.56 | $78.56 (0%) | $78.56 | $78.56 | 200 | $8.64 M |
| 07/07/2026 | $78.81 | $78.78 (-0.04%) | $78.81 | $78.78 | 600 | $8.67 M |
| 07/06/2026 | $78.83 | $78.98 (0.19%) | $78.98 | $78.83 | 6.10 K | $8.69 M |
| 07/02/2026 | $78.81 | $78.71 (-0.13%) | $78.81 | $78.71 | 333 | $8.66 M |
| 07/01/2026 | $78.64 | $78.55 (-0.11%) | $78.64 | $78.55 | 65.60 K | $8.64 M |
| 06/30/2026 | $78.51 | $78.51 (0%) | $78.51 | $78.51 | 100 | $8.64 M |
| 06/29/2026 | $78.26 | $78.56 (0.38%) | $78.56 | $78.26 | 21.20 K | $8.64 M |
| 06/26/2026 | $78.38 | $78.38 (0%) | $78.38 | $78.38 | 200 | $8.62 M |
| 06/25/2026 | $78.46 | $78.40 (-0.08%) | $78.46 | $78.39 | 522 | $8.62 M |
| 06/24/2026 | $78.36 | $78.36 (0%) | $78.36 | $78.36 | 100 | $8.62 M |
| 06/23/2026 | $78.70 | $78.70 (0%) | $78.70 | $78.70 | 134 | $8.66 M |
| 06/22/2026 | $78.69 | $78.79 (0.13%) | $78.89 | $78.69 | 14.93 K | $8.67 M |
| 06/18/2026 | $78.85 | $78.88 (0.04%) | $78.88 | $78.80 | 400 | $8.68 M |
| 06/17/2026 | $79.11 | $78.52 (-0.75%) | $79.11 | $78.47 | 348 | $8.64 M |
| 06/16/2026 | $79.02 | $79.03 (0.01%) | $79.03 | $79.02 | 200 | $8.69 M |
| 06/15/2026 | $79.17 | $79.07 (-0.13%) | $79.17 | $79.07 | 32.90 K | $8.70 M |
| 06/12/2026 | $78.70 | $78.81 (0.14%) | $78.81 | $78.70 | 300 | $8.67 M |
| 06/11/2026 | $78.68 | $78.81 (0.17%) | $78.81 | $78.68 | 514 | $8.67 M |
| 06/10/2026 | $78.18 | $78.01 (-0.22%) | $78.18 | $78.01 | 1.43 K | $8.58 M |
| 06/09/2026 | $78.08 | $78.28 (0.26%) | $78.33 | $78.08 | 4.12 K | $8.61 M |
| 06/08/2026 | $78.17 | $78.11 (-0.08%) | $78.17 | $78.11 | 23.30 K | $8.59 M |
| 06/05/2026 | $78.00 | $78.00 (0%) | $78.00 | $78.00 | 100 | $8.58 M |
| 06/04/2026 | $78.71 | $78.71 (0%) | $78.71 | $78.71 | 125 | $8.66 M |
| 06/03/2026 | $78.40 | $78.49 (0.11%) | $78.49 | $78.40 | 607 | $8.63 M |
| 06/02/2026 | $78.75 | $78.85 (0.13%) | $78.85 | $78.75 | 133 | $8.67 M |
| 06/01/2026 | $78.52 | $78.75 (0.29%) | $78.75 | $78.36 | 105.40 K | $8.66 M |
| 05/29/2026 | $78.74 | $78.96 (0.28%) | $78.96 | $78.74 | 333 | $8.69 M |
| 05/28/2026 | $78.81 | $78.74 (-0.09%) | $78.81 | $78.74 | 403 | $8.66 M |
| 05/27/2026 | $78.60 | $78.60 (0%) | $78.60 | $78.60 | 200 | $8.65 M |
| 05/26/2026 | $78.65 | $78.70 (0.06%) | $78.70 | $78.65 | 75.50 K | $8.66 M |
| 05/22/2026 | $78.22 | $78.22 (0%) | $78.22 | $78.22 | 100 | $8.60 M |
| 05/21/2026 | $78.20 | $78.20 (0%) | $78.20 | $78.20 | 100 | $8.60 M |
| 05/20/2026 | $77.35 | $78.14 (1.02%) | $78.14 | $77.35 | 55.91 K | $8.60 M |
| 05/19/2026 | $77.18 | $77.18 (0%) | $77.18 | $77.18 | 100 | $8.49 M |
| 05/18/2026 | $77.58 | $77.55 (-0.04%) | $77.58 | $77.50 | 17.15 K | $8.53 M |
| 05/15/2026 | $77.66 | $77.53 (-0.17%) | $77.66 | $77.53 | 1.45 K | $8.53 M |
| 05/14/2026 | $78.23 | $78.23 (0%) | $78.23 | $78.23 | 100 | $8.61 M |
| 05/13/2026 | $78.16 | $78.33 (0.22%) | $78.33 | $78.16 | 66.60 K | $8.62 M |
| 05/12/2026 | $78.05 | $78.27 (0.28%) | $78.27 | $78.05 | 243 | $8.61 M |
| 05/11/2026 | $78.78 | $78.51 (-0.34%) | $78.78 | $78.51 | 70.20 K | $8.64 M |
| 05/08/2026 | $78.77 | $78.77 (0%) | $78.77 | $78.77 | 100 | $8.66 M |
| 05/07/2026 | $78.95 | $78.35 (-0.76%) | $78.95 | $78.35 | 300 | $8.62 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.
