5 DAY PERFORMANCE
-6.64%
1 MONTH PERFORMANCE
+5.45%
3 MONTH PERFORMANCE
-7.53%
6 MONTH PERFORMANCE
-5.28%
YEAR-TO-DATE PERFORMANCE
+19.16%
1 YEAR PERFORMANCE
+34.02%
ProShares Ultra Materials Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $33.00 | $30.79 (-6.7%) | $33.00 | $30.41 | 7.52 K | $32.61 M |
| 11/04/2026 | $32.02 | $32.62 (1.87%) | $32.62 | $31.65 | 12.20 K | $34.55 M |
| 11/03/2026 | $32.22 | $31.07 (-3.57%) | $32.22 | $31.04 | 10.50 K | $32.91 M |
| 11/02/2026 | $31.86 | $32.33 (1.48%) | $32.70 | $31.85 | 13.24 K | $34.25 M |
| 10/30/2026 | $30.97 | $31.31 (1.1%) | $31.31 | $30.83 | 2.41 K | $33.16 M |
| 10/29/2026 | $30.34 | $30.97 (2.08%) | $31.03 | $30.34 | 6.00 K | $32.80 M |
| 10/28/2026 | $29.74 | $30.24 (1.68%) | $30.24 | $29.58 | 4.00 K | $32.03 M |
| 10/27/2026 | $30.20 | $30.23 (0.1%) | $30.23 | $30.20 | 841 | $32.02 M |
| 10/26/2026 | $30.00 | $29.76 (-0.8%) | $30.00 | $29.72 | 1.74 K | $31.52 M |
| 10/23/2026 | $29.86 | $29.60 (-0.87%) | $29.97 | $29.47 | 1.53 K | $31.35 M |
| 10/22/2026 | $29.25 | $30.08 (2.84%) | $30.08 | $29.25 | 4.00 K | $31.86 M |
| 10/21/2026 | $29.75 | $29.65 (-0.34%) | $29.75 | $29.30 | 7.60 K | $31.41 M |
| 10/20/2026 | $29.45 | $29.53 (0.27%) | $29.61 | $29.44 | 4.82 K | $31.28 M |
| 10/19/2026 | $29.12 | $29.29 (0.58%) | $29.53 | $29.11 | 1.55 K | $31.03 M |
| 10/16/2026 | $29.22 | $29.26 (0.14%) | $29.79 | $28.96 | 8.72 K | $30.99 M |
| 10/15/2026 | $28.22 | $28.82 (2.13%) | $28.82 | $28.22 | 5.23 K | $30.53 M |
| 10/14/2026 | $27.44 | $27.81 (1.35%) | $27.86 | $27.44 | 3.92 K | $29.46 M |
| 10/13/2026 | $27.88 | $27.88 (0%) | $27.88 | $27.88 | 400 | $29.53 M |
| 10/12/2026 | $27.35 | $27.59 (0.88%) | $27.93 | $27.35 | 8.80 K | $29.22 M |
| 10/09/2026 | $27.72 | $27.56 (-0.58%) | $27.72 | $27.56 | 641 | $29.19 M |
| 10/08/2026 | $27.00 | $27.37 (1.37%) | $27.37 | $26.88 | 4.25 K | $28.99 M |
| 10/07/2026 | $27.57 | $27.13 (-1.6%) | $27.57 | $27.13 | 1.10 K | $28.74 M |
| 10/06/2026 | $27.78 | $27.94 (0.58%) | $28.17 | $27.77 | 2.83 K | $29.60 M |
| 10/05/2026 | $27.17 | $27.72 (2.02%) | $27.93 | $27.13 | 7.60 K | $29.36 M |
| 10/02/2026 | $27.22 | $27.06 (-0.59%) | $27.33 | $27.06 | 5.90 K | $28.66 M |
| 10/01/2026 | $26.18 | $26.68 (1.91%) | $26.73 | $26.02 | 14.20 K | $28.26 M |
| 09/30/2026 | $27.38 | $26.60 (-2.85%) | $27.38 | $26.60 | 1.29 K | $28.18 M |
| 09/29/2026 | $27.83 | $27.31 (-1.87%) | $27.83 | $27.23 | 7.30 K | $28.93 M |
| 09/28/2026 | $27.45 | $27.69 (0.87%) | $27.93 | $27.42 | 10.50 K | $29.33 M |
| 09/25/2026 | $28.11 | $28.11 (0%) | $28.19 | $28.05 | 2.62 K | $29.78 M |
| 09/24/2026 | $28.42 | $28.04 (-1.34%) | $28.42 | $27.92 | 9.00 K | $29.70 M |
| 09/23/2026 | $28.79 | $28.62 (-0.59%) | $28.89 | $28.62 | 4.70 K | $30.32 M |
| 09/22/2026 | $28.38 | $29.09 (2.5%) | $29.15 | $28.38 | 16.93 K | $30.81 M |
| 09/21/2026 | $28.23 | $28.15 (-0.28%) | $28.30 | $28.15 | 5.23 K | $29.82 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 |
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.
