5 DAY PERFORMANCE
-33.11%
1 MONTH PERFORMANCE
-26.42%
3 MONTH PERFORMANCE
+8.16%
6 MONTH PERFORMANCE
-2.61%
YEAR-TO-DATE PERFORMANCE
+5.13%
1 YEAR PERFORMANCE
+49.69%
ProShares UltraPro Russell2000 3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $81.51 | $82.26 (0.92%) | $82.75 | $80.89 | 240.47 K | |
| 06/22/2026 | $84.93 | $85.84 (1.07%) | $86.95 | $84.16 | 838.86 K | $386.29 M |
| 06/18/2026 | $82.82 | $83.58 (0.92%) | $83.90 | $80.33 | 1.01 M | $376.09 M |
| 06/17/2026 | $81.21 | $79.03 (-2.68%) | $83.93 | $78.31 | 1.52 M | $355.62 M |
| 06/16/2026 | $83.83 | $80.96 (-3.42%) | $84.84 | $80.55 | 620.40 K | $356.23 M |
| 06/15/2026 | $84.78 | $83.16 (-1.91%) | $85.78 | $82.60 | 698.74 K | $365.91 M |
| 06/12/2026 | $80.06 | $81.16 (1.37%) | $83.35 | $79.06 | 1.29 M | $357.09 M |
| 06/11/2026 | $74.60 | $79.20 (6.17%) | $79.69 | $74.33 | 1.66 M | $348.47 M |
| 06/10/2026 | $74.74 | $72.70 (-2.73%) | $78.22 | $72.50 | 1.96 M | $319.87 M |
| 06/09/2026 | $76.76 | $75.05 (-2.23%) | $79.67 | $69.36 | 2.93 M | $333.96 M |
| 06/08/2026 | $75.46 | $74.43 (-1.36%) | $76.47 | $74.04 | 1.29 M | $331.20 M |
| 06/05/2026 | $78.77 | $72.55 (-7.9%) | $78.90 | $71.33 | 1.44 M | $319.20 M |
| 06/04/2026 | $77.62 | $81.20 (4.61%) | $81.90 | $76.92 | 668.60 K | $357.26 M |
| 06/03/2026 | $79.68 | $77.75 (-2.42%) | $79.68 | $77.05 | 803.24 K | $342.09 M |
| 06/02/2026 | $78.46 | $81.05 (3.3%) | $81.22 | $78.45 | 520.10 K | $356.60 M |
| 06/01/2026 | $78.37 | $78.92 (0.7%) | $80.23 | $76.69 | 913.23 K | $347.23 M |
| 05/29/2026 | $80.93 | $80.14 (-0.98%) | $80.93 | $78.35 | 1.21 M | $352.49 M |
| 05/28/2026 | $79.54 | $81.50 (2.46%) | $82.10 | $78.19 | 897.63 K | $358.47 M |
| 05/27/2026 | $80.80 | $80.19 (-0.75%) | $81.27 | $79.35 | 975.41 K | $352.71 M |
| 05/26/2026 | $78.59 | $80.33 (2.21%) | $80.34 | $78.09 | 899.03 K | $353.33 M |
| 05/22/2026 | $75.24 | $75.99 (1%) | $77.16 | $74.88 | 807.21 K | $333.88 M |
| 05/21/2026 | $71.03 | $74.03 (4.22%) | $74.85 | $69.91 | 1.35 M | $325.26 M |
| 05/20/2026 | $68.39 | $71.99 (5.26%) | $72.27 | $67.42 | 1.45 M | $316.30 M |
| 05/19/2026 | $67.57 | $67.01 (-0.83%) | $68.50 | $65.22 | 1.48 M | $294.42 M |
| 05/18/2026 | $71.39 | $69.24 (-3.01%) | $71.60 | $67.68 | 1.50 M | $303.89 M |
| 05/15/2026 | $72.60 | $70.52 (-2.87%) | $72.65 | $70.23 | 1.05 M | $309.51 M |
| 05/14/2026 | $75.52 | $76.01 (0.65%) | $76.93 | $74.06 | 745.90 K | $333.60 M |
| 05/13/2026 | $74.86 | $74.63 (-0.31%) | $75.34 | $72.51 | 784.70 K | $327.55 M |
| 05/12/2026 | $75.72 | $74.57 (-1.52%) | $75.75 | $71.15 | 1.36 M | $327.28 M |
| 05/11/2026 | $76.51 | $76.83 (0.42%) | $78.19 | $76.27 | 799.57 K | $336.84 M |
| 05/08/2026 | $75.81 | $75.92 (0.15%) | $76.54 | $74.68 | 841.94 K | $332.85 M |
| 05/07/2026 | $78.79 | $74.47 (-5.48%) | $78.82 | $73.58 | 1.12 M | $326.49 M |
| 05/06/2026 | $77.05 | $78.25 (1.56%) | $78.42 | $75.52 | 978.60 K | $343.06 M |
| 05/05/2026 | $72.95 | $74.85 (2.6%) | $75.15 | $72.95 | 761.40 K | $328.16 M |
| 05/04/2026 | $71.93 | $71.29 (-0.89%) | $73.55 | $69.91 | 1.30 M | $312.21 M |
| 05/01/2026 | $71.92 | $72.37 (0.63%) | $72.81 | $70.32 | 1.00 M | $316.94 M |
| 04/30/2026 | $67.87 | $71.42 (5.23%) | $71.64 | $67.43 | 910.14 K | $312.78 M |
| 04/29/2026 | $68.54 | $67.15 (-2.03%) | $68.79 | $65.85 | 1.08 M | $294.08 M |
| 04/28/2026 | $70.17 | $68.54 (-2.32%) | $70.86 | $67.82 | 944.40 K | $300.17 M |
| 04/27/2026 | $70.79 | $71.00 (0.3%) | $71.86 | $70.37 | 735.10 K | $310.60 M |
| 04/24/2026 | $70.69 | $70.65 (-0.06%) | $71.80 | $68.88 | 833.90 K | $309.07 M |
| 04/23/2026 | $70.81 | $69.85 (-1.36%) | $71.65 | $67.17 | 1.68 M | $305.57 M |
| 04/22/2026 | $71.50 | $70.59 (-1.27%) | $71.75 | $69.44 | 844.30 K | $308.81 M |
| 04/21/2026 | $71.99 | $69.17 (-3.92%) | $73.21 | $68.61 | 1.75 M | $302.60 M |
| 04/20/2026 | $69.33 | $71.34 (2.9%) | $71.58 | $69.21 | 1.11 M | $311.75 M |
| 04/17/2026 | $68.68 | $70.15 (2.14%) | $71.52 | $68.26 | 2.48 M | $306.55 M |
| 04/16/2026 | $65.56 | $65.98 (0.64%) | $66.26 | $64.58 | 732.90 K | $288.33 M |
| 04/15/2026 | $65.12 | $65.58 (0.71%) | $65.71 | $64.25 | 703.30 K | $286.58 M |
| 04/14/2026 | $63.99 | $65.08 (1.7%) | $65.55 | $63.39 | 861.12 K | $284.40 M |
| 04/13/2026 | $59.23 | $62.51 (5.54%) | $62.72 | $59.10 | 1.14 M | $272.87 M |
| 04/10/2026 | $60.75 | $59.93 (-1.35%) | $60.94 | $59.26 | 639.14 K | $261.61 M |
| 04/09/2026 | $58.27 | $60.47 (3.78%) | $61.06 | $58.27 | 609.20 K | $263.96 M |
| 04/08/2026 | $60.10 | $59.43 (-1.11%) | $60.60 | $58.11 | 1.06 M | $259.42 M |
| 04/07/2026 | $53.48 | $54.60 (2.09%) | $54.94 | $52.41 | 1.68 M | $238.34 M |
| 04/06/2026 | $53.33 | $54.24 (1.71%) | $54.62 | $52.89 | 1.05 M | $236.51 M |
| 04/02/2026 | $49.54 | $53.51 (8.01%) | $54.25 | $49.50 | 1.14 M | $233.33 M |
| 04/01/2026 | $52.73 | $52.53 (-0.38%) | $54.30 | $52.29 | 915.30 K | $229.05 M |
| 03/31/2026 | $48.63 | $51.55 (6%) | $52.09 | $48.22 | 1.69 M | $224.78 M |
| 03/30/2026 | $50.09 | $46.65 (-6.87%) | $50.09 | $46.15 | 1.41 M | $203.19 M |
| 03/27/2026 | $50.60 | $48.75 (-3.66%) | $51.04 | $48.35 | 1.11 M | $212.34 M |
| 03/26/2026 | $52.41 | $51.52 (-1.7%) | $54.31 | $51.37 | 903.90 K | $224.41 M |
| 03/25/2026 | $54.35 | $54.37 (0.04%) | $55.12 | $52.94 | 475.33 K | $236.82 M |
| 03/24/2026 | $50.50 | $52.56 (4.08%) | $53.40 | $49.95 | 1.12 M | $228.94 M |
| 03/23/2026 | $51.51 | $51.69 (0.35%) | $54.05 | $50.94 | 1.85 M | $224.90 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.
