5 DAY PERFORMANCE
-16.63%
1 MONTH PERFORMANCE
-21.15%
3 MONTH PERFORMANCE
-34.60%
6 MONTH PERFORMANCE
-25.30%
YEAR-TO-DATE PERFORMANCE
+5.13%
1 YEAR PERFORMANCE
+4.47%
ProShares UltraPro Russell2000 3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $70.06 | $60.68 (-13.39%) | $70.76 | $60.28 | 1.35 M | $251.81 M |
| 11/04/2026 | $70.44 | $70.28 (-0.23%) | $71.84 | $68.41 | 637.97 K | $291.65 M |
| 11/03/2026 | $67.31 | $67.31 (0%) | $68.86 | $67.00 | 512.68 K | $279.32 M |
| 11/02/2026 | $68.61 | $66.84 (-2.58%) | $69.74 | $66.68 | 624.51 K | $277.37 M |
| 10/30/2026 | $69.00 | $67.06 (-2.81%) | $69.44 | $65.22 | 510.50 K | $278.30 M |
| 10/29/2026 | $69.34 | $70.56 (1.76%) | $71.38 | $69.26 | 433.27 K | $292.83 M |
| 10/28/2026 | $67.84 | $68.61 (1.14%) | $68.71 | $66.95 | 646.94 K | $284.73 M |
| 10/27/2026 | $66.21 | $67.73 (2.3%) | $67.93 | $65.45 | 378.49 K | $281.08 M |
| 10/26/2026 | $64.95 | $65.50 (0.85%) | $66.75 | $64.86 | 293.27 K | $271.84 M |
| 10/23/2026 | $63.99 | $64.63 (1%) | $65.00 | $62.97 | 249.10 K | $268.22 M |
| 10/22/2026 | $64.06 | $65.41 (2.11%) | $65.80 | $63.91 | 340.73 K | $271.46 M |
| 10/21/2026 | $65.52 | $65.24 (-0.43%) | $66.07 | $64.44 | 416.54 K | $270.75 M |
| 10/20/2026 | $61.85 | $64.75 (4.69%) | $65.53 | $61.81 | 618.10 K | $271.94 M |
| 10/19/2026 | $62.10 | $61.74 (-0.58%) | $62.65 | $61.34 | 380.85 K | $256.23 M |
| 10/16/2026 | $64.70 | $61.23 (-5.36%) | $65.00 | $60.81 | 523.98 K | $254.10 M |
| 10/15/2026 | $61.98 | $64.42 (3.94%) | $64.54 | $61.66 | 592.70 K | $267.34 M |
| 10/14/2026 | $63.45 | $62.03 (-2.24%) | $64.16 | $61.26 | 653.14 K | $257.42 M |
| 10/13/2026 | $66.70 | $65.80 (-1.35%) | $67.19 | $64.95 | 296.36 K | $273.07 M |
| 10/12/2026 | $67.10 | $66.66 (-0.66%) | $67.51 | $66.62 | 278.16 K | $276.62 M |
| 10/09/2026 | $66.91 | $67.40 (0.73%) | $68.11 | $66.43 | 177.33 K | $272.97 M |
| 10/08/2026 | $65.63 | $66.49 (1.31%) | $66.68 | $64.34 | 480.03 K | $269.29 M |
| 10/07/2026 | $67.08 | $66.63 (-0.67%) | $67.54 | $66.08 | 425.31 K | $269.85 M |
| 10/06/2026 | $71.64 | $69.38 (-3.15%) | $71.81 | $68.95 | 558.63 K | $280.99 M |
| 10/05/2026 | $69.84 | $70.91 (1.53%) | $71.50 | $68.38 | 537.74 K | $287.19 M |
| 10/02/2026 | $70.15 | $69.49 (-0.94%) | $71.00 | $69.07 | 320.54 K | $281.44 M |
| 10/01/2026 | $66.58 | $67.79 (1.82%) | $68.84 | $65.27 | 561.03 K | $274.55 M |
| 09/30/2026 | $68.59 | $67.03 (-2.27%) | $68.73 | $66.98 | 280.24 K | $271.47 M |
| 09/29/2026 | $68.69 | $67.85 (-1.22%) | $69.28 | $66.65 | 358.39 K | $274.80 M |
| 09/28/2026 | $68.80 | $68.64 (-0.23%) | $69.93 | $67.69 | 343.80 K | $278.00 M |
| 09/25/2026 | $70.33 | $70.06 (-0.38%) | $71.15 | $68.98 | 370.11 K | $283.75 M |
| 09/24/2026 | $69.63 | $69.90 (0.39%) | $70.27 | $67.99 | 341.61 K | $283.10 M |
| 09/23/2026 | $73.21 | $70.14 (-4.19%) | $73.30 | $70.05 | 519.06 K | $284.07 M |
| 09/22/2026 | $74.71 | $74.37 (-0.46%) | $75.64 | $73.50 | 409.44 K | $301.20 M |
| 09/21/2026 | $73.71 | $73.11 (-0.81%) | $73.82 | $72.74 | 222.22 K | $296.10 M |
| 09/18/2026 | $72.64 | $71.99 (-0.89%) | $72.86 | $70.86 | 253.54 K | $291.56 M |
| 09/17/2026 | $74.99 | $73.11 (-2.51%) | $75.26 | $73.03 | 229.03 K | $296.10 M |
| 09/16/2026 | $73.33 | $72.02 (-1.79%) | $74.40 | $69.84 | 463.13 K | $291.68 M |
| 09/15/2026 | $74.14 | $72.97 (-1.58%) | $74.30 | $72.15 | 322.93 K | $295.53 M |
| 09/14/2026 | $74.19 | $74.51 (0.43%) | $76.04 | $73.96 | 498.38 K | $301.77 M |
| 09/11/2026 | $76.77 | $75.31 (-1.9%) | $77.28 | $75.26 | 243.66 K | $305.01 M |
| 09/10/2026 | $75.13 | $74.56 (-0.76%) | $76.14 | $74.12 | 355.54 K | $301.97 M |
| 09/09/2026 | $79.15 | $76.89 (-2.86%) | $79.69 | $76.61 | 453.65 K | $311.41 M |
| 09/08/2026 | $80.71 | $80.20 (-0.63%) | $81.26 | $79.85 | 302.11 K | $324.81 M |
| 09/04/2026 | $79.34 | $81.22 (2.37%) | $81.42 | $79.27 | 330.06 K | $328.95 M |
| 09/03/2026 | $81.19 | $80.68 (-0.63%) | $81.39 | $79.29 | 278.78 K | $326.76 M |
| 09/02/2026 | $77.78 | $79.76 (2.55%) | $80.03 | $77.56 | 342.50 K | $323.03 M |
| 09/01/2026 | $78.20 | $77.09 (-1.42%) | $78.94 | $76.62 | 359.37 K | $312.22 M |
| 08/31/2026 | $80.76 | $79.78 (-1.21%) | $80.85 | $78.80 | 328.26 K | $323.11 M |
| 08/28/2026 | $84.72 | $81.34 (-3.99%) | $85.31 | $81.29 | 674.51 K | $329.43 M |
| 08/27/2026 | $83.92 | $84.83 (1.08%) | $85.23 | $83.43 | 191.01 K | $343.57 M |
| 08/26/2026 | $83.93 | $84.16 (0.27%) | $85.00 | $83.42 | 155.71 K | $340.85 M |
| 08/25/2026 | $84.68 | $84.44 (-0.28%) | $84.86 | $83.37 | 313.11 K | $341.99 M |
| 08/24/2026 | $84.74 | $83.37 (-1.62%) | $84.82 | $82.92 | 325.29 K | $337.65 M |
| 08/21/2026 | $84.94 | $85.08 (0.16%) | $85.34 | $83.66 | 216.19 K | $344.58 M |
| 08/20/2026 | $84.62 | $83.26 (-1.61%) | $85.22 | $82.70 | 327.93 K | $337.21 M |
| 08/19/2026 | $87.68 | $86.71 (-1.11%) | $88.16 | $86.37 | 300.90 K | $351.18 M |
| 08/18/2026 | $87.37 | $85.53 (-2.11%) | $87.98 | $85.39 | 315.90 K | $346.40 M |
| 08/17/2026 | $88.81 | $88.91 (0.11%) | $89.07 | $88.16 | 319.30 K | $360.09 M |
| 08/14/2026 | $88.20 | $89.77 (1.78%) | $89.85 | $87.88 | 231.83 K | $363.57 M |
| 08/13/2026 | $88.94 | $88.44 (-0.56%) | $89.77 | $87.81 | 305.10 K | $358.19 M |
| 08/12/2026 | $88.02 | $87.79 (-0.26%) | $88.38 | $86.34 | 299.02 K | $355.55 M |
| 08/11/2026 | $86.30 | $86.37 (0.08%) | $87.17 | $86.08 | 232.10 K | $349.80 M |
| 08/10/2026 | $86.01 | $85.51 (-0.58%) | $86.67 | $84.74 | 276.50 K | $346.32 M |
| 08/07/2026 | $86.00 | $86.88 (1.02%) | $87.27 | $85.42 | 324.36 K | $351.87 M |
| 08/06/2026 | $85.32 | $84.14 (-1.38%) | $86.80 | $83.97 | 245.50 K | $340.77 M |
| 08/05/2026 | $87.75 | $85.49 (-2.58%) | $88.33 | $85.49 | 395.30 K | $346.24 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.
