5 DAY PERFORMANCE
-22.37%
1 MONTH PERFORMANCE
-34.29%
3 MONTH PERFORMANCE
-33.11%
6 MONTH PERFORMANCE
+15.02%
YEAR-TO-DATE PERFORMANCE
+5.13%
1 YEAR PERFORMANCE
+3.59%
ProShares UltraPro Russell2000 3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $73.07 | $73.14 (0.1%) | $73.82 | $72.74 | 217.47 K | $297.29 M |
| 09/18/2026 | $72.64 | $71.99 (-0.89%) | $72.86 | $70.86 | 253.40 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 |
| 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 |
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.
