5 DAY PERFORMANCE
-28.87%
1 MONTH PERFORMANCE
-33.20%
3 MONTH PERFORMANCE
-24.92%
6 MONTH PERFORMANCE
-13.77%
YEAR-TO-DATE PERFORMANCE
+5.13%
1 YEAR PERFORMANCE
+37.03%
ProShares UltraPro Russell2000 3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $86.12 | $86.35 (0.27%) | $86.69 | $85.46 | 223.85 K | $349.96 M |
| 08/06/2026 | $85.32 | $84.14 (-1.38%) | $86.80 | $83.97 | 245.49 K | $340.77 M |
| 08/05/2026 | $87.75 | $85.49 (-2.58%) | $88.33 | $85.49 | 395.30 K | $346.24 M |
| 08/04/2026 | $83.73 | $87.18 (4.12%) | $87.74 | $83.44 | 484.80 K | $353.08 M |
| 08/03/2026 | $79.90 | $82.64 (3.43%) | $82.95 | $79.59 | 413.31 K | $334.70 M |
| 07/31/2026 | $80.50 | $78.60 (-2.36%) | $80.74 | $75.92 | 534.57 K | $318.33 M |
| 07/30/2026 | $78.70 | $79.81 (1.41%) | $80.00 | $76.96 | 382.24 K | $323.23 M |
| 07/29/2026 | $79.86 | $76.64 (-4.03%) | $80.82 | $76.41 | 652.79 K | $318.07 M |
| 07/28/2026 | $80.28 | $80.58 (0.37%) | $80.91 | $78.12 | 516.80 K | $334.42 M |
| 07/27/2026 | $81.19 | $80.23 (-1.18%) | $82.32 | $78.81 | 398.34 K | $332.97 M |
| 07/24/2026 | $80.68 | $78.88 (-2.23%) | $81.05 | $78.33 | 444.12 K | $323.43 M |
| 07/23/2026 | $78.82 | $79.68 (1.09%) | $80.43 | $78.11 | 494.80 K | $322.70 M |
| 07/22/2026 | $82.69 | $81.11 (-1.91%) | $83.33 | $80.85 | 341.40 K | $328.49 M |
| 07/21/2026 | $80.92 | $83.46 (3.14%) | $83.59 | $80.33 | 306.65 K | $338.01 M |
| 07/20/2026 | $82.28 | $80.02 (-2.75%) | $83.05 | $79.94 | 387.35 K | $324.08 M |
| 07/17/2026 | $79.83 | $81.50 (2.09%) | $83.14 | $79.50 | 554.72 K | $334.15 M |
| 07/16/2026 | $82.04 | $82.85 (0.99%) | $84.66 | $81.84 | 328.98 K | $339.68 M |
| 07/15/2026 | $82.53 | $82.99 (0.56%) | $84.06 | $81.70 | 386.80 K | $340.26 M |
| 07/14/2026 | $82.76 | $81.94 (-0.99%) | $83.21 | $81.37 | 639.60 K | $335.95 M |
| 07/13/2026 | $82.45 | $81.09 (-1.65%) | $83.03 | $80.49 | 569.90 K | $336.52 M |
| 07/10/2026 | $84.68 | $83.23 (-1.71%) | $85.10 | $81.28 | 664.50 K | $345.39 M |
| 07/09/2026 | $82.69 | $84.39 (2.06%) | $84.90 | $82.50 | 223.00 K | $350.20 M |
| 07/08/2026 | $81.83 | $81.34 (-0.6%) | $82.68 | $78.97 | 552.53 K | $337.54 M |
| 07/07/2026 | $86.17 | $83.70 (-2.87%) | $86.84 | $82.81 | 374.40 K | $343.18 M |
| 07/06/2026 | $85.05 | $86.02 (1.14%) | $87.20 | $85.04 | 281.00 K | $352.69 M |
| 07/02/2026 | $87.32 | $84.80 (-2.89%) | $88.91 | $82.60 | 514.83 K | $347.69 M |
| 07/01/2026 | $86.78 | $86.53 (-0.29%) | $89.40 | $86.17 | 446.21 K | $354.78 M |
| 06/30/2026 | $86.01 | $87.34 (1.55%) | $87.89 | $84.89 | 464.70 K | $358.10 M |
| 06/29/2026 | $85.46 | $86.15 (0.81%) | $86.31 | $82.61 | 631.60 K | $374.75 M |
| 06/26/2026 | $84.18 | $84.87 (0.82%) | $87.00 | $83.43 | 1.19 M | $369.18 M |
| 06/25/2026 | $86.68 | $86.05 (-0.73%) | $88.40 | $84.32 | 1.73 M | $370.01 M |
| 06/24/2026 | $83.62 | $84.42 (0.96%) | $86.82 | $82.69 | 1.38 M | $363.00 M |
| 06/23/2026 | $81.51 | $83.34 (2.25%) | $85.46 | $80.61 | 1.22 M | $358.36 M |
| 06/22/2026 | $84.93 | $85.84 (1.07%) | $86.95 | $84.16 | 838.90 K | $386.27 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 |
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.
