5 DAY PERFORMANCE
-4.79%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
-6.70%
6 MONTH PERFORMANCE
+35.64%
YEAR-TO-DATE PERFORMANCE
+19.16%
1 YEAR PERFORMANCE
+34.89%
ProShares Ultra Materials Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $31.77 | $32.00 (0.72%) | $32.16 | $31.77 | 5.42 K | $33.91 M |
| 05/05/2026 | $30.20 | $30.86 (2.19%) | $31.10 | $30.10 | 7.24 K | $32.69 M |
| 05/04/2026 | $30.39 | $29.75 (-2.11%) | $30.49 | $29.60 | 35.20 K | $31.51 M |
| 05/01/2026 | $31.03 | $30.70 (-1.06%) | $31.03 | $30.70 | 5.63 K | $32.52 M |
| 04/30/2026 | $30.03 | $30.86 (2.76%) | $31.06 | $30.03 | 8.60 K | $32.69 M |
| 04/29/2026 | $30.49 | $30.24 (-0.82%) | $30.49 | $30.19 | 3.79 K | $32.03 M |
| 04/28/2026 | $30.38 | $30.77 (1.28%) | $30.77 | $30.36 | 4.60 K | $32.59 M |
| 04/27/2026 | $31.54 | $31.24 (-0.95%) | $31.64 | $31.10 | 31.35 K | $33.09 M |
| 04/24/2026 | $30.69 | $31.44 (2.44%) | $31.46 | $30.69 | 20.10 K | $33.30 M |
| 04/23/2026 | $31.13 | $31.33 (0.64%) | $31.33 | $30.91 | 11.80 K | $33.19 M |
| 04/22/2026 | $31.88 | $31.28 (-1.88%) | $31.88 | $31.28 | 2.30 K | $33.13 M |
| 04/21/2026 | $31.97 | $31.17 (-2.5%) | $32.19 | $31.17 | 9.80 K | $33.02 M |
| 04/20/2026 | $31.47 | $32.01 (1.72%) | $32.01 | $31.35 | 33.43 K | $33.91 M |
| 04/17/2026 | $31.23 | $31.40 (0.54%) | $31.76 | $31.07 | 4.50 K | $33.26 M |
| 04/16/2026 | $31.25 | $31.22 (-0.1%) | $31.25 | $31.01 | 4.10 K | $33.07 M |
| 04/15/2026 | $31.34 | $30.79 (-1.75%) | $31.34 | $30.62 | 12.30 K | $32.61 M |
| 04/14/2026 | $31.68 | $31.53 (-0.47%) | $31.82 | $31.38 | 22.90 K | $33.40 M |
| 04/13/2026 | $31.39 | $31.84 (1.43%) | $31.84 | $31.10 | 21.62 K | $33.73 M |
| 04/10/2026 | $31.74 | $31.68 (-0.19%) | $31.75 | $31.39 | 27.50 K | $33.56 M |
| 04/09/2026 | $31.22 | $31.21 (-0.03%) | $31.44 | $31.02 | 4.80 K | $33.06 M |
| 04/08/2026 | $30.54 | $31.30 (2.49%) | $31.32 | $30.36 | 16.30 K | $33.15 M |
| 04/07/2026 | $29.30 | $29.31 (0.03%) | $29.43 | $29.02 | 3.70 K | $31.05 M |
| 04/06/2026 | $29.65 | $29.45 (-0.67%) | $29.65 | $29.25 | 4.25 K | $31.19 M |
| 04/02/2026 | $29.28 | $29.88 (2.05%) | $30.00 | $29.28 | 25.20 K | $31.65 M |
| 04/01/2026 | $29.76 | $29.82 (0.2%) | $29.90 | $29.64 | 4.50 K | $31.59 M |
| 03/31/2026 | $28.76 | $29.22 (1.6%) | $29.33 | $28.59 | 7.53 K | $30.95 M |
| 03/30/2026 | $28.54 | $28.19 (-1.23%) | $28.90 | $28.09 | 11.31 K | $29.86 M |
| 03/27/2026 | $28.07 | $27.99 (-0.29%) | $28.36 | $27.92 | 11.30 K | $29.65 M |
| 03/26/2026 | $28.57 | $28.27 (-1.05%) | $28.91 | $28.24 | 3.30 K | $29.94 M |
| 03/25/2026 | $28.11 | $28.61 (1.78%) | $28.66 | $28.03 | 5.53 K | $30.30 M |
| 03/24/2026 | $26.53 | $27.59 (4%) | $27.79 | $26.53 | 6.80 K | $29.22 M |
| 03/23/2026 | $26.33 | $26.60 (1.03%) | $26.98 | $26.33 | 11.57 K | $28.18 M |
| 03/20/2026 | $26.61 | $25.79 (-3.08%) | $26.61 | $25.24 | 11.80 K | $27.32 M |
| 03/19/2026 | $26.44 | $26.75 (1.17%) | $26.75 | $26.12 | 13.76 K | $28.33 M |
| 03/18/2026 | $28.06 | $27.47 (-2.1%) | $28.23 | $27.47 | 4.05 K | $29.10 M |
| 03/17/2026 | $28.72 | $28.64 (-0.28%) | $29.85 | $28.61 | 5.60 K | $30.34 M |
| 03/16/2026 | $28.53 | $28.55 (0.07%) | $28.89 | $28.28 | 13.50 K | $30.24 M |
| 03/13/2026 | $29.34 | $28.26 (-3.68%) | $29.34 | $28.12 | 15.91 K | $29.93 M |
| 03/12/2026 | $28.88 | $28.82 (-0.21%) | $29.50 | $28.80 | 27.14 K | $30.53 M |
| 03/11/2026 | $28.82 | $29.04 (0.76%) | $29.10 | $28.41 | 10.63 K | $30.76 M |
| 03/10/2026 | $29.18 | $29.07 (-0.38%) | $29.62 | $28.90 | 15.50 K | $30.79 M |
| 03/09/2026 | $28.33 | $29.22 (3.14%) | $29.29 | $27.73 | 50.50 K | $30.95 M |
| 03/06/2026 | $29.56 | $29.07 (-1.66%) | $29.56 | $28.79 | 18.30 K | $30.79 M |
| 03/05/2026 | $31.10 | $30.27 (-2.67%) | $31.25 | $29.86 | 17.24 K | $32.06 M |
| 03/04/2026 | $32.17 | $31.56 (-1.9%) | $32.17 | $31.55 | 16.50 K | $33.43 M |
| 03/03/2026 | $31.45 | $31.59 (0.45%) | $31.72 | $30.06 | 138.80 K | $33.46 M |
| 03/02/2026 | $33.12 | $33.31 (0.57%) | $33.38 | $32.66 | 20.11 K | $35.28 M |
| 02/27/2026 | $32.63 | $33.44 (2.48%) | $33.52 | $32.63 | 31.44 K | $35.42 M |
| 02/26/2026 | $32.78 | $32.96 (0.55%) | $33.08 | $32.17 | 11.26 K | $34.91 M |
| 02/25/2026 | $34.00 | $33.05 (-2.79%) | $34.00 | $32.58 | 30.40 K | $35.01 M |
| 02/24/2026 | $33.02 | $33.48 (1.39%) | $33.64 | $33.00 | 29.23 K | $35.46 M |
| 02/23/2026 | $32.56 | $32.94 (1.17%) | $33.14 | $32.23 | 60.85 K | $34.89 M |
| 02/20/2026 | $32.87 | $32.93 (0.18%) | $33.04 | $32.24 | 26.40 K | $34.88 M |
| 02/19/2026 | $32.85 | $32.87 (0.06%) | $33.19 | $32.42 | 13.32 K | $34.82 M |
| 02/18/2026 | $32.97 | $33.11 (0.42%) | $33.45 | $32.92 | 13.28 K | $35.07 M |
| 02/17/2026 | $32.63 | $32.63 (0%) | $32.88 | $31.88 | 36.22 K | $34.56 M |
| 02/13/2026 | $32.50 | $33.38 (2.71%) | $33.85 | $32.40 | 23.12 K | $35.36 M |
| 02/12/2026 | $33.95 | $32.92 (-3.03%) | $34.54 | $32.78 | 30.80 K | $34.87 M |
| 02/11/2026 | $33.41 | $33.87 (1.38%) | $33.90 | $33.41 | 53.30 K | $35.88 M |
| 02/10/2026 | $32.29 | $33.00 (2.2%) | $33.11 | $32.04 | 47.32 K | $34.95 M |
| 02/09/2026 | $31.35 | $32.04 (2.2%) | $32.27 | $31.00 | 35.50 K | $33.94 M |
| 02/06/2026 | $30.34 | $31.33 (3.26%) | $31.35 | $30.34 | 29.40 K | $33.19 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.
