5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
+27.06%
3 MONTH PERFORMANCE
+36.77%
6 MONTH PERFORMANCE
+31.28%
YEAR-TO-DATE PERFORMANCE
+127.68%
1 YEAR PERFORMANCE
+136.73%
ProShares Ultra Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $81.51 | $82.28 (0.94%) | $83.24 | $81.51 | 22.27 K | $102.93 M |
| 10/29/2026 | $80.49 | $80.00 (-0.61%) | $80.49 | $78.54 | 9.50 K | $100.23 M |
| 10/28/2026 | $79.05 | $79.42 (0.47%) | $80.45 | $78.87 | 30.95 K | $99.50 M |
| 10/27/2026 | $81.72 | $78.93 (-3.41%) | $81.85 | $78.52 | 26.05 K | $98.89 M |
| 10/26/2026 | $80.35 | $82.31 (2.44%) | $82.70 | $80.19 | 42.40 K | $103.13 M |
| 10/23/2026 | $78.59 | $81.51 (3.72%) | $82.42 | $78.22 | 69.20 K | $98.06 M |
| 10/22/2026 | $80.21 | $77.42 (-3.48%) | $80.35 | $74.68 | 72.43 K | $93.13 M |
| 10/21/2026 | $78.27 | $78.61 (0.43%) | $79.85 | $77.47 | 36.00 K | $94.56 M |
| 10/20/2026 | $79.86 | $78.45 (-1.77%) | $79.86 | $76.08 | 53.40 K | $94.37 M |
| 10/19/2026 | $78.60 | $78.25 (-0.45%) | $79.64 | $77.85 | 49.43 K | $94.12 M |
| 10/16/2026 | $76.76 | $79.16 (3.13%) | $79.28 | $76.52 | 39.15 K | $95.22 M |
| 10/15/2026 | $78.53 | $75.36 (-4.04%) | $78.53 | $74.67 | 58.16 K | $90.65 M |
| 10/14/2026 | $77.75 | $77.76 (0.01%) | $78.00 | $76.79 | 60.36 K | $93.54 M |
| 10/13/2026 | $74.99 | $76.95 (2.61%) | $76.97 | $74.87 | 119.80 K | $92.56 M |
| 10/12/2026 | $73.86 | $74.34 (0.65%) | $75.00 | $73.59 | 28.25 K | $89.43 M |
| 10/09/2026 | $71.87 | $72.42 (0.77%) | $73.90 | $71.74 | 66.10 K | $75.96 M |
| 10/08/2026 | $71.20 | $72.58 (1.94%) | $73.01 | $71.09 | 44.84 K | $76.13 M |
| 10/07/2026 | $70.57 | $68.64 (-2.73%) | $70.77 | $67.91 | 21.80 K | $71.99 M |
| 10/06/2026 | $67.79 | $69.29 (2.21%) | $69.98 | $67.66 | 42.23 K | $72.67 M |
| 10/05/2026 | $67.52 | $68.67 (1.7%) | $69.38 | $66.16 | 50.16 K | $72.02 M |
| 10/02/2026 | $65.33 | $67.49 (3.31%) | $67.56 | $65.33 | 39.55 K | $70.79 M |
| 10/01/2026 | $63.81 | $67.19 (5.3%) | $67.23 | $63.76 | 101.74 K | $70.47 M |
| 09/30/2026 | $65.35 | $64.67 (-1.04%) | $65.86 | $64.52 | 19.30 K | $67.83 M |
| 09/29/2026 | $64.07 | $64.78 (1.11%) | $65.16 | $63.67 | 52.63 K | $67.94 M |
| 09/28/2026 | $67.25 | $66.03 (-1.81%) | $67.25 | $65.40 | 58.20 K | $69.26 M |
| 09/25/2026 | $65.66 | $65.81 (0.23%) | $66.33 | $65.09 | 58.00 K | $69.02 M |
| 09/24/2026 | $67.92 | $67.09 (-1.22%) | $68.72 | $66.82 | 96.80 K | $70.37 M |
| 09/23/2026 | $66.22 | $66.41 (0.29%) | $67.60 | $65.97 | 128.50 K | $69.65 M |
| 09/22/2026 | $65.42 | $65.60 (0.28%) | $67.27 | $65.09 | 109.44 K | $68.80 M |
| 09/21/2026 | $68.70 | $66.98 (-2.5%) | $69.61 | $66.94 | 157.99 K | $70.25 M |
| 09/18/2026 | $70.79 | $70.31 (-0.68%) | $71.17 | $69.96 | 50.62 K | $73.74 M |
| 09/17/2026 | $68.70 | $70.68 (2.88%) | $70.78 | $68.52 | 22.90 K | $74.13 M |
| 09/16/2026 | $72.72 | $69.80 (-4.02%) | $72.72 | $68.97 | 85.42 K | $73.21 M |
| 09/15/2026 | $71.14 | $74.11 (4.17%) | $74.41 | $71.14 | 101.22 K | $77.73 M |
| 09/14/2026 | $74.18 | $71.04 (-4.23%) | $74.49 | $70.29 | 68.40 K | $74.51 M |
| 09/11/2026 | $72.46 | $72.28 (-0.25%) | $73.41 | $71.67 | 24.92 K | $75.81 M |
| 09/10/2026 | $74.54 | $71.89 (-3.56%) | $74.54 | $70.68 | 85.10 K | $75.40 M |
| 09/09/2026 | $73.16 | $72.73 (-0.59%) | $74.00 | $72.28 | 70.60 K | $76.28 M |
| 09/08/2026 | $71.67 | $71.68 (0.01%) | $72.54 | $70.77 | 22.88 K | $75.18 M |
| 09/04/2026 | $70.13 | $70.02 (-0.16%) | $70.31 | $68.75 | 14.90 K | $73.44 M |
| 09/03/2026 | $72.61 | $71.26 (-1.86%) | $73.21 | $71.25 | 26.85 K | $74.74 M |
| 09/02/2026 | $70.78 | $72.38 (2.26%) | $72.90 | $70.75 | 63.10 K | $75.92 M |
| 09/01/2026 | $71.86 | $71.69 (-0.24%) | $71.86 | $70.33 | 101.24 K | $75.19 M |
| 08/31/2026 | $69.41 | $69.92 (0.73%) | $70.72 | $68.40 | 16.86 K | $73.34 M |
| 08/28/2026 | $66.26 | $67.16 (1.36%) | $67.16 | $66.17 | 14.30 K | $70.44 M |
| 08/27/2026 | $65.77 | $66.33 (0.85%) | $67.20 | $65.09 | 14.82 K | $69.57 M |
| 08/26/2026 | $64.75 | $66.65 (2.93%) | $67.77 | $64.41 | 11.60 K | $69.91 M |
| 08/25/2026 | $66.39 | $65.98 (-0.62%) | $67.30 | $65.98 | 16.25 K | $69.20 M |
| 08/24/2026 | $68.63 | $68.20 (-0.63%) | $69.19 | $67.13 | 18.08 K | $71.53 M |
| 08/21/2026 | $69.53 | $69.32 (-0.3%) | $70.29 | $69.00 | 21.90 K | $72.71 M |
| 08/20/2026 | $70.67 | $69.61 (-1.5%) | $71.60 | $69.56 | 37.60 K | $73.01 M |
| 08/19/2026 | $69.90 | $69.26 (-0.92%) | $70.66 | $68.96 | 32.44 K | $72.64 M |
| 08/18/2026 | $68.73 | $69.46 (1.06%) | $69.53 | $68.44 | 20.72 K | $72.85 M |
| 08/17/2026 | $66.08 | $67.25 (1.77%) | $67.29 | $65.41 | 23.31 K | $70.54 M |
| 08/14/2026 | $64.51 | $65.73 (1.89%) | $66.12 | $64.51 | 20.53 K | $68.94 M |
| 08/13/2026 | $62.73 | $64.00 (2.02%) | $64.10 | $62.27 | 22.74 K | $67.13 M |
| 08/12/2026 | $62.88 | $63.91 (1.64%) | $64.09 | $62.88 | 16.45 K | $67.03 M |
| 08/11/2026 | $61.96 | $63.65 (2.73%) | $63.88 | $61.96 | 17.91 K | $66.76 M |
| 08/10/2026 | $58.29 | $62.28 (6.85%) | $62.28 | $58.15 | 49.81 K | $65.32 M |
| 08/07/2026 | $57.33 | $56.83 (-0.87%) | $57.94 | $56.20 | 33.80 K | $59.61 M |
| 08/06/2026 | $58.63 | $58.29 (-0.58%) | $58.93 | $57.22 | 27.35 K | $61.14 M |
| 08/05/2026 | $59.50 | $56.54 (-4.97%) | $59.50 | $56.51 | 27.83 K | $59.30 M |
| 08/04/2026 | $57.50 | $58.94 (2.5%) | $59.45 | $56.33 | 37.44 K | $61.82 M |
| 08/03/2026 | $59.13 | $59.63 (0.85%) | $60.47 | $58.49 | 54.40 K | $62.54 M |
| 07/31/2026 | $60.10 | $61.21 (1.85%) | $61.32 | $58.87 | 14.34 K | $64.20 M |
| 07/30/2026 | $58.46 | $60.08 (2.77%) | $60.21 | $58.23 | 26.32 K | $63.02 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.
