5 DAY PERFORMANCE
-22.74%
1 MONTH PERFORMANCE
+3.08%
3 MONTH PERFORMANCE
-13.77%
6 MONTH PERFORMANCE
+10.38%
YEAR-TO-DATE PERFORMANCE
+5.13%
1 YEAR PERFORMANCE
+82.59%
ProShares UltraPro Russell2000 3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $77.05 | $77.32 (0.35%) | $77.66 | $75.52 | 714.41 K | $364.92 M |
| 05/05/2026 | $72.95 | $74.85 (2.6%) | $75.15 | $72.95 | 761.40 K | $355.52 M |
| 05/04/2026 | $71.93 | $71.29 (-0.89%) | $73.55 | $69.91 | 1.30 M | $338.61 M |
| 05/01/2026 | $71.92 | $72.37 (0.63%) | $72.81 | $70.32 | 1.00 M | $343.74 M |
| 04/30/2026 | $67.87 | $71.42 (5.23%) | $71.64 | $67.43 | 910.14 K | $339.23 M |
| 04/29/2026 | $68.54 | $67.15 (-2.03%) | $68.79 | $65.85 | 1.08 M | $325.66 M |
| 04/28/2026 | $70.17 | $68.54 (-2.32%) | $70.86 | $67.82 | 944.40 K | $332.40 M |
| 04/27/2026 | $70.79 | $71.00 (0.3%) | $71.86 | $70.37 | 735.10 K | $344.33 M |
| 04/24/2026 | $70.69 | $70.65 (-0.06%) | $71.80 | $68.88 | 833.90 K | $346.19 M |
| 04/23/2026 | $70.81 | $69.85 (-1.36%) | $71.65 | $67.17 | 1.68 M | $342.27 M |
| 04/22/2026 | $71.50 | $70.59 (-1.27%) | $71.75 | $69.44 | 844.30 K | $345.90 M |
| 04/21/2026 | $71.99 | $69.17 (-3.92%) | $73.21 | $68.61 | 1.75 M | $352.74 M |
| 04/20/2026 | $69.33 | $71.34 (2.9%) | $71.58 | $69.21 | 1.11 M | $363.81 M |
| 04/17/2026 | $68.68 | $70.15 (2.14%) | $71.52 | $68.26 | 2.48 M | $357.74 M |
| 04/16/2026 | $65.56 | $65.98 (0.64%) | $66.26 | $64.58 | 732.90 K | $336.48 M |
| 04/15/2026 | $65.12 | $65.58 (0.71%) | $65.71 | $64.25 | 703.30 K | $334.44 M |
| 04/14/2026 | $63.99 | $65.08 (1.7%) | $65.55 | $63.39 | 861.12 K | $331.89 M |
| 04/13/2026 | $59.23 | $62.51 (5.54%) | $62.72 | $59.10 | 1.14 M | $318.79 M |
| 04/10/2026 | $60.75 | $59.93 (-1.35%) | $60.94 | $59.26 | 639.14 K | $311.65 M |
| 04/09/2026 | $58.27 | $60.47 (3.78%) | $61.06 | $58.27 | 609.20 K | $314.46 M |
| 04/08/2026 | $60.10 | $59.43 (-1.11%) | $60.60 | $58.11 | 1.06 M | $309.05 M |
| 04/07/2026 | $53.48 | $54.60 (2.09%) | $54.94 | $52.41 | 1.68 M | $283.93 M |
| 04/06/2026 | $53.33 | $54.24 (1.71%) | $54.62 | $52.89 | 1.05 M | $282.06 M |
| 04/02/2026 | $49.54 | $53.51 (8.01%) | $54.25 | $49.50 | 1.14 M | $291.62 M |
| 04/01/2026 | $52.73 | $52.53 (-0.38%) | $54.30 | $52.29 | 915.30 K | $286.28 M |
| 03/31/2026 | $48.63 | $51.55 (6%) | $52.09 | $48.22 | 1.69 M | $280.94 M |
| 03/30/2026 | $50.09 | $46.65 (-6.87%) | $50.09 | $46.15 | 1.41 M | $254.24 M |
| 03/27/2026 | $50.60 | $48.75 (-3.66%) | $51.04 | $48.35 | 1.11 M | $265.66 M |
| 03/26/2026 | $52.41 | $51.52 (-1.7%) | $54.31 | $51.37 | 903.90 K | $280.76 M |
| 03/25/2026 | $54.35 | $54.37 (0.04%) | $55.12 | $52.94 | 475.33 K | $296.29 M |
| 03/24/2026 | $50.50 | $52.56 (4.08%) | $53.40 | $49.95 | 1.12 M | $286.47 M |
| 03/23/2026 | $51.51 | $51.69 (0.35%) | $54.05 | $50.94 | 1.85 M | $281.73 M |
| 03/20/2026 | $51.61 | $48.61 (-5.81%) | $51.92 | $47.46 | 1.72 M | $264.93 M |
| 03/19/2026 | $49.19 | $52.03 (5.77%) | $53.53 | $48.94 | 1.90 M | $283.57 M |
| 03/18/2026 | $52.60 | $51.09 (-2.87%) | $53.08 | $51.00 | 1.02 M | $278.45 M |
| 03/17/2026 | $53.52 | $53.70 (0.34%) | $54.72 | $53.00 | 809.50 K | $292.68 M |
| 03/16/2026 | $53.17 | $52.65 (-0.98%) | $54.24 | $52.34 | 764.00 K | $300.13 M |
| 03/13/2026 | $52.89 | $51.22 (-3.16%) | $53.74 | $50.60 | 1.89 M | $291.94 M |
| 03/12/2026 | $52.82 | $51.83 (-1.87%) | $53.39 | $51.29 | 2.54 M | $295.42 M |
| 03/11/2026 | $55.08 | $55.43 (0.64%) | $56.40 | $53.95 | 2.00 M | $315.94 M |
| 03/10/2026 | $55.48 | $55.77 (0.52%) | $58.56 | $55.19 | 1.88 M | $306.71 M |
| 03/09/2026 | $52.00 | $55.92 (7.54%) | $56.55 | $49.97 | 2.61 M | $310.36 M |
| 03/06/2026 | $54.63 | $54.19 (-0.81%) | $55.78 | $53.56 | 2.69 M | $303.48 M |
| 03/05/2026 | $59.77 | $58.21 (-2.61%) | $61.00 | $56.40 | 2.08 M | $325.99 M |
| 03/04/2026 | $61.39 | $61.73 (0.55%) | $62.59 | $59.69 | 1.04 M | $345.71 M |
| 03/03/2026 | $58.25 | $60.03 (3.06%) | $61.38 | $55.79 | 2.17 M | $336.19 M |
| 03/02/2026 | $59.09 | $63.33 (7.18%) | $63.67 | $59.08 | 1.64 M | $348.32 M |
| 02/27/2026 | $62.18 | $61.64 (-0.87%) | $62.65 | $60.49 | 1.38 M | $339.00 M |
| 02/26/2026 | $64.38 | $65.03 (1.01%) | $65.23 | $62.26 | 1.34 M | $357.64 M |
| 02/25/2026 | $64.52 | $64.06 (-0.71%) | $64.52 | $62.56 | 892.40 K | $352.31 M |
| 02/24/2026 | $61.08 | $63.17 (3.42%) | $63.70 | $60.79 | 1.01 M | $344.29 M |
| 02/23/2026 | $63.33 | $61.23 (-3.32%) | $63.98 | $59.51 | 1.58 M | $333.71 M |
| 02/20/2026 | $62.93 | $64.28 (2.15%) | $66.15 | $62.47 | 1.71 M | $359.95 M |
| 02/19/2026 | $62.78 | $64.28 (2.39%) | $64.28 | $61.72 | 823.23 K | $359.95 M |
| 02/18/2026 | $63.09 | $63.84 (1.19%) | $65.90 | $62.34 | 757.92 K | $357.49 M |
| 02/17/2026 | $62.68 | $63.16 (0.77%) | $64.07 | $60.31 | 920.32 K | $353.68 M |
| 02/13/2026 | $61.49 | $63.07 (2.57%) | $64.62 | $59.97 | 1.33 M | $362.65 M |
| 02/12/2026 | $66.28 | $60.76 (-8.33%) | $66.60 | $59.96 | 1.67 M | $349.37 M |
| 02/11/2026 | $67.40 | $64.75 (-3.93%) | $67.77 | $62.68 | 1.23 M | $372.31 M |
| 02/10/2026 | $66.50 | $65.72 (-1.17%) | $67.45 | $65.50 | 1.06 M | $377.89 M |
| 02/09/2026 | $64.76 | $66.24 (2.29%) | $66.82 | $63.68 | 987.31 K | $390.80 M |
| 02/06/2026 | $61.28 | $64.84 (5.81%) | $65.35 | $61.17 | 1.78 M | $385.82 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.
