5 DAY PERFORMANCE
+2.02%
1 MONTH PERFORMANCE
-10.20%
3 MONTH PERFORMANCE
-5.16%
6 MONTH PERFORMANCE
+13.34%
YEAR-TO-DATE PERFORMANCE
+19.16%
1 YEAR PERFORMANCE
+17.30%
ProShares Ultra Materials Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $28.28 | $28.14 (-0.51%) | $28.42 | $28.07 | 5.23 K | $29.93 M |
| 09/18/2026 | $28.73 | $28.22 (-1.78%) | $28.73 | $28.15 | 3.33 K | $29.89 M |
| 09/17/2026 | $29.13 | $29.07 (-0.21%) | $29.28 | $28.99 | 4.01 K | $30.79 M |
| 09/16/2026 | $29.33 | $28.65 (-2.32%) | $29.40 | $28.17 | 9.50 K | $30.35 M |
| 09/15/2026 | $28.97 | $29.04 (0.24%) | $29.25 | $28.91 | 4.42 K | $30.76 M |
| 09/14/2026 | $29.00 | $28.74 (-0.9%) | $29.00 | $28.64 | 7.94 K | $30.44 M |
| 09/11/2026 | $29.46 | $29.27 (-0.64%) | $29.48 | $29.25 | 9.40 K | $31.00 M |
| 09/10/2026 | $29.30 | $29.14 (-0.55%) | $29.30 | $28.93 | 9.43 K | $30.87 M |
| 09/09/2026 | $30.22 | $29.79 (-1.42%) | $30.34 | $29.79 | 7.00 K | $31.55 M |
| 09/08/2026 | $31.00 | $30.57 (-1.39%) | $31.16 | $30.57 | 17.43 K | $32.38 M |
| 09/04/2026 | $30.92 | $31.14 (0.71%) | $31.28 | $30.71 | 4.40 K | $32.98 M |
| 09/03/2026 | $32.09 | $31.37 (-2.24%) | $32.15 | $31.35 | 13.32 K | $33.23 M |
| 09/02/2026 | $31.03 | $31.75 (2.32%) | $32.03 | $31.03 | 7.01 K | $33.63 M |
| 09/01/2026 | $30.98 | $30.65 (-1.07%) | $31.00 | $30.35 | 9.50 K | $32.47 M |
| 08/31/2026 | $31.75 | $31.46 (-0.91%) | $31.96 | $31.28 | 21.60 K | $33.32 M |
| 08/28/2026 | $32.14 | $31.99 (-0.47%) | $32.14 | $31.63 | 4.23 K | $33.88 M |
| 08/27/2026 | $32.01 | $32.14 (0.41%) | $32.39 | $31.93 | 7.80 K | $34.04 M |
| 08/26/2026 | $32.74 | $32.65 (-0.27%) | $33.14 | $32.61 | 13.82 K | $34.58 M |
| 08/25/2026 | $32.62 | $32.58 (-0.12%) | $32.62 | $31.90 | 16.80 K | $34.51 M |
| 08/24/2026 | $33.03 | $32.58 (-1.36%) | $33.31 | $32.24 | 51.40 K | $34.51 M |
| 08/21/2026 | $32.41 | $32.55 (0.43%) | $32.70 | $32.32 | 12.81 K | $34.48 M |
| 08/20/2026 | $31.48 | $31.18 (-0.95%) | $31.78 | $31.17 | 1.90 K | $33.03 M |
| 08/19/2026 | $31.30 | $31.31 (0.03%) | $32.00 | $31.29 | 8.20 K | $33.16 M |
| 08/18/2026 | $30.80 | $30.43 (-1.2%) | $30.85 | $30.42 | 2.90 K | $32.23 M |
| 08/17/2026 | $31.04 | $30.98 (-0.19%) | $31.10 | $30.76 | 14.41 K | $32.82 M |
| 08/14/2026 | $31.25 | $31.34 (0.29%) | $31.45 | $31.25 | 86.02 K | $33.20 M |
| 08/13/2026 | $31.44 | $31.11 (-1.05%) | $31.48 | $30.95 | 14.01 K | $32.95 M |
| 08/12/2026 | $32.01 | $31.42 (-1.84%) | $32.01 | $31.42 | 12.90 K | $33.28 M |
| 08/11/2026 | $32.35 | $32.23 (-0.37%) | $32.65 | $32.03 | 99.80 K | $34.14 M |
| 08/10/2026 | $31.93 | $32.21 (0.88%) | $32.21 | $31.57 | 9.70 K | $34.12 M |
| 08/07/2026 | $30.95 | $31.84 (2.88%) | $31.84 | $30.95 | 11.14 K | $33.73 M |
| 08/06/2026 | $31.27 | $30.92 (-1.12%) | $31.44 | $30.85 | 3.00 K | $32.75 M |
| 08/05/2026 | $31.29 | $31.61 (1.02%) | $31.85 | $31.29 | 5.21 K | $33.48 M |
| 08/04/2026 | $30.36 | $30.81 (1.48%) | $30.88 | $30.36 | 8.13 K | $32.64 M |
| 08/03/2026 | $29.46 | $29.65 (0.64%) | $29.65 | $29.21 | 4.00 K | $31.41 M |
| 07/31/2026 | $29.48 | $29.01 (-1.59%) | $29.48 | $28.94 | 11.92 K | $30.73 M |
| 07/30/2026 | $30.45 | $30.45 (0%) | $30.45 | $30.38 | 1.81 K | $32.25 M |
| 07/29/2026 | $31.39 | $30.52 (-2.77%) | $31.39 | $30.10 | 5.52 K | $32.33 M |
| 07/28/2026 | $31.25 | $31.32 (0.22%) | $31.69 | $31.19 | 7.10 K | $33.18 M |
| 07/27/2026 | $30.34 | $30.18 (-0.53%) | $30.34 | $29.91 | 1.95 K | $31.97 M |
| 07/24/2026 | $29.10 | $29.96 (2.96%) | $29.96 | $29.10 | 4.70 K | $31.73 M |
| 07/23/2026 | $29.05 | $28.90 (-0.52%) | $29.05 | $28.82 | 4.70 K | $30.61 M |
| 07/22/2026 | $29.61 | $29.48 (-0.44%) | $29.65 | $29.34 | 16.00 K | $31.23 M |
| 07/21/2026 | $28.94 | $28.75 (-0.66%) | $29.08 | $28.75 | 4.10 K | $30.45 M |
| 07/20/2026 | $29.24 | $28.61 (-2.15%) | $29.30 | $28.51 | 12.33 K | $30.30 M |
| 07/17/2026 | $29.59 | $29.20 (-1.32%) | $30.16 | $29.16 | 3.00 K | $30.93 M |
| 07/16/2026 | $29.10 | $29.64 (1.86%) | $29.64 | $29.10 | 4.60 K | $31.40 M |
| 07/15/2026 | $29.44 | $29.20 (-0.82%) | $29.51 | $28.78 | 13.76 K | $30.93 M |
| 07/14/2026 | $30.17 | $29.45 (-2.39%) | $30.17 | $29.30 | 10.62 K | $31.19 M |
| 07/13/2026 | $29.47 | $29.27 (-0.68%) | $29.47 | $29.18 | 4.80 K | $31.00 M |
| 07/10/2026 | $29.29 | $29.67 (1.3%) | $29.86 | $29.29 | 9.30 K | $31.43 M |
| 07/09/2026 | $28.89 | $28.97 (0.28%) | $29.19 | $28.89 | 3.90 K | $30.69 M |
| 07/08/2026 | $29.12 | $28.84 (-0.96%) | $29.13 | $28.56 | 12.00 K | $30.55 M |
| 07/07/2026 | $31.21 | $30.50 (-2.27%) | $31.23 | $30.38 | 3.73 K | $32.31 M |
| 07/06/2026 | $30.93 | $30.98 (0.16%) | $30.98 | $30.40 | 12.00 K | $32.82 M |
| 07/02/2026 | $30.16 | $30.95 (2.62%) | $30.95 | $30.16 | 13.40 K | $32.78 M |
| 07/01/2026 | $29.66 | $29.96 (1.01%) | $30.32 | $29.32 | 8.20 K | $31.73 M |
| 06/30/2026 | $29.74 | $29.70 (-0.13%) | $29.93 | $29.70 | 2.64 K | $31.46 M |
| 06/29/2026 | $29.88 | $29.42 (-1.54%) | $30.12 | $29.27 | 29.30 K | $31.16 M |
| 06/26/2026 | $30.75 | $30.73 (-0.07%) | $30.86 | $30.48 | 5.30 K | $32.55 M |
| 06/25/2026 | $30.31 | $30.91 (1.98%) | $31.36 | $30.31 | 10.60 K | $32.74 M |
| 06/24/2026 | $29.92 | $30.17 (0.84%) | $30.52 | $29.92 | 6.40 K | $31.96 M |
| 06/23/2026 | $30.25 | $29.90 (-1.16%) | $30.26 | $29.82 | 4.50 K | $31.67 M |
| 06/22/2026 | $30.60 | $30.75 (0.49%) | $31.00 | $30.58 | 7.15 K | $32.57 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.
