5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
-4.16%
3 MONTH PERFORMANCE
-4.70%
6 MONTH PERFORMANCE
-6.70%
YEAR-TO-DATE PERFORMANCE
+19.16%
1 YEAR PERFORMANCE
+24.44%
ProShares Ultra Materials Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $31.03 | $31.55 (1.66%) | $31.77 | $31.03 | 2.00 K | $33.45 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 |
| 06/18/2026 | $31.15 | $30.82 (-1.06%) | $31.44 | $30.74 | 19.80 K | $32.65 M |
| 06/17/2026 | $31.49 | $31.01 (-1.52%) | $32.51 | $30.94 | 5.20 K | $32.85 M |
| 06/16/2026 | $32.13 | $31.90 (-0.72%) | $32.35 | $31.83 | 5.10 K | $33.79 M |
| 06/15/2026 | $32.22 | $31.68 (-1.68%) | $32.46 | $31.68 | 15.33 K | $33.56 M |
| 06/12/2026 | $31.00 | $31.31 (1%) | $31.46 | $29.16 | 19.80 K | $33.16 M |
| 06/11/2026 | $29.06 | $30.18 (3.85%) | $30.18 | $28.86 | 7.10 K | $31.97 M |
| 06/10/2026 | $29.88 | $28.36 (-5.09%) | $30.40 | $28.34 | 9.20 K | $30.04 M |
| 06/09/2026 | $29.20 | $29.69 (1.68%) | $29.69 | $28.75 | 12.00 K | $31.45 M |
| 06/08/2026 | $29.33 | $28.71 (-2.11%) | $29.33 | $28.70 | 6.51 K | $30.41 M |
| 06/05/2026 | $30.14 | $29.54 (-1.99%) | $30.14 | $29.44 | 3.80 K | $31.29 M |
| 06/04/2026 | $31.19 | $30.71 (-1.54%) | $31.19 | $30.50 | 1.63 K | $32.53 M |
| 06/03/2026 | $30.44 | $30.76 (1.05%) | $31.12 | $30.42 | 10.80 K | $32.58 M |
| 06/02/2026 | $29.90 | $30.61 (2.37%) | $30.68 | $29.90 | 8.51 K | $32.42 M |
| 06/01/2026 | $29.76 | $29.89 (0.44%) | $29.99 | $29.13 | 15.82 K | $31.66 M |
| 05/29/2026 | $30.23 | $30.21 (-0.07%) | $30.60 | $30.21 | 2.40 K | $31.90 M |
| 05/28/2026 | $29.75 | $30.47 (2.42%) | $30.53 | $29.75 | 4.70 K | $32.18 M |
| 05/27/2026 | $30.25 | $30.22 (-0.1%) | $30.31 | $30.22 | 2.14 K | $31.91 M |
| 05/26/2026 | $29.65 | $30.03 (1.28%) | $30.06 | $29.65 | 23.60 K | $31.71 M |
| 05/22/2026 | $29.28 | $29.19 (-0.31%) | $29.33 | $29.02 | 1.61 K | $30.72 M |
| 05/21/2026 | $28.49 | $28.94 (1.58%) | $29.12 | $28.46 | 19.81 K | $30.45 M |
| 05/20/2026 | $27.83 | $28.53 (2.52%) | $28.53 | $27.83 | 11.40 K | $30.02 M |
| 05/19/2026 | $28.80 | $27.87 (-3.23%) | $28.80 | $27.74 | 14.03 K | $29.33 M |
| 05/18/2026 | $29.52 | $29.20 (-1.08%) | $29.61 | $28.98 | 6.70 K | $30.73 M |
| 05/15/2026 | $29.72 | $29.32 (-1.35%) | $29.88 | $29.32 | 11.14 K | $30.74 M |
| 05/14/2026 | $30.94 | $30.97 (0.1%) | $31.13 | $30.89 | 4.70 K | $32.47 M |
| 05/13/2026 | $31.54 | $31.45 (-0.29%) | $31.78 | $31.45 | 6.50 K | $32.97 M |
| 05/12/2026 | $30.86 | $31.55 (2.24%) | $31.65 | $30.85 | 3.85 K | $33.08 M |
| 05/11/2026 | $31.30 | $31.65 (1.12%) | $31.80 | $31.30 | 9.12 K | $33.18 M |
| 05/08/2026 | $31.06 | $30.89 (-0.55%) | $31.22 | $30.81 | 2.80 K | $32.27 M |
| 05/07/2026 | $31.47 | $30.67 (-2.54%) | $31.57 | $30.67 | 5.04 K | $32.04 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.
