5 DAY PERFORMANCE
-14.96%
1 MONTH PERFORMANCE
-16.68%
3 MONTH PERFORMANCE
-5.95%
YEAR-TO-DATE PERFORMANCE
-13.57%
ProShares Ultra NVDA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $25.53 | $24.40 (-4.43%) | $25.82 | $24.20 | 63.75 K | $9.21 M |
| 02/26/2026 | $29.31 | $26.60 (-9.25%) | $29.31 | $26.45 | 109.90 K | $10.04 M |
| 02/25/2026 | $29.64 | $29.88 (0.81%) | $30.38 | $29.54 | 44.83 K | $11.28 M |
| 02/24/2026 | $28.62 | $29.01 (1.36%) | $29.26 | $27.56 | 19.50 K | $10.95 M |
| 02/23/2026 | $29.00 | $28.61 (-1.34%) | $29.29 | $28.27 | 27.20 K | $10.80 M |
| 02/20/2026 | $27.67 | $28.12 (1.63%) | $28.21 | $27.30 | 27.80 K | $10.61 M |
| 02/19/2026 | $27.32 | $27.59 (0.99%) | $27.62 | $26.97 | 18.03 K | $10.41 M |
| 02/18/2026 | $27.83 | $27.60 (-0.83%) | $28.26 | $27.37 | 29.00 K | $10.42 M |
| 02/17/2026 | $25.85 | $26.82 (3.75%) | $26.84 | $25.18 | 21.23 K | $10.12 M |
| 02/13/2026 | $27.57 | $26.15 (-5.15%) | $27.57 | $25.94 | 60.12 K | $9.87 M |
| 02/12/2026 | $29.21 | $27.44 (-6.06%) | $29.37 | $27.33 | 38.75 K | $10.36 M |
| 02/11/2026 | $28.92 | $28.40 (-1.8%) | $29.22 | $28.23 | 29.34 K | $10.23 M |
| 02/10/2026 | $29.05 | $27.95 (-3.79%) | $29.05 | $27.83 | 42.38 K | $10.07 M |
| 02/09/2026 | $26.69 | $28.36 (6.26%) | $29.06 | $26.69 | 34.61 K | $11.98 M |
| 02/06/2026 | $24.70 | $27.04 (9.47%) | $27.45 | $24.25 | 96.01 K | $11.42 M |
| 02/05/2026 | $24.09 | $23.44 (-2.7%) | $24.66 | $23.21 | 70.55 K | $9.90 M |
| 02/04/2026 | $25.46 | $24.11 (-5.3%) | $25.52 | $23.49 | 60.32 K | $10.18 M |
| 02/03/2026 | $27.41 | $25.79 (-5.91%) | $27.47 | $24.64 | 49.17 K | $10.89 M |
| 02/02/2026 | $27.88 | $27.35 (-1.9%) | $28.69 | $27.18 | 45.50 K | $11.24 M |
| 01/30/2026 | $28.98 | $29.10 (0.41%) | $30.02 | $28.67 | 40.00 K | $10.98 M |
| 01/29/2026 | $29.23 | $29.51 (0.96%) | $29.65 | $27.62 | 27.80 K | $11.13 M |
| 01/28/2026 | $28.92 | $29.20 (0.97%) | $29.44 | $28.72 | 44.70 K | $11.02 M |
| 01/27/2026 | $27.98 | $28.31 (1.18%) | $28.75 | $27.53 | 29.41 K | $10.68 M |
| 01/26/2026 | $27.97 | $27.73 (-0.86%) | $28.45 | $27.60 | 38.41 K | $10.40 M |
| 01/23/2026 | $28.47 | $28.10 (-1.3%) | $28.51 | $27.95 | 36.20 K | $10.96 M |
| 01/22/2026 | $27.23 | $27.26 (0.11%) | $27.65 | $27.07 | 28.40 K | $10.64 M |
| 01/21/2026 | $25.44 | $26.87 (5.62%) | $27.42 | $25.44 | 47.60 K | $10.48 M |
| 01/20/2026 | $26.50 | $25.35 (-4.34%) | $26.52 | $25.35 | 31.30 K | $9.99 M |
| 01/16/2026 | $28.60 | $27.86 (-2.59%) | $29.04 | $27.86 | 20.90 K | $10.98 M |
| 01/15/2026 | $27.96 | $28.08 (0.43%) | $28.84 | $27.93 | 90.87 K | $11.07 M |
| 01/14/2026 | $27.36 | $26.91 (-1.64%) | $27.36 | $26.33 | 16.55 K | $10.61 M |
| 01/13/2026 | $27.54 | $27.71 (0.62%) | $28.37 | $27.18 | 24.53 K | $10.92 M |
| 01/12/2026 | $27.00 | $27.55 (2.04%) | $28.10 | $27.00 | 44.61 K | $10.86 M |
| 01/09/2026 | $27.60 | $27.50 (-0.36%) | $27.89 | $27.19 | 42.10 K | $10.84 M |
| 01/08/2026 | $28.78 | $27.60 (-4.1%) | $28.86 | $27.21 | 25.21 K | $10.88 M |
| 01/07/2026 | $28.65 | $28.89 (0.84%) | $29.50 | $28.22 | 41.88 K | $11.39 M |
| 01/06/2026 | $29.12 | $28.31 (-2.78%) | $29.74 | $28.20 | 43.74 K | $11.16 M |
| 01/05/2026 | $29.56 | $28.48 (-3.65%) | $29.90 | $28.11 | 18.34 K | $11.23 M |
| 01/02/2026 | $29.24 | $28.73 (-1.74%) | $29.88 | $28.70 | 19.34 K | $11.32 M |
| 12/31/2025 | $28.96 | $28.15 (-2.8%) | $29.24 | $28.15 | 47.50 K | $11.10 M |
| 12/30/2025 | $28.79 | $28.51 (-0.97%) | $28.79 | $28.35 | 24.72 K | $11.24 M |
| 12/29/2025 | $28.51 | $28.64 (0.46%) | $28.64 | $28.05 | 16.02 K | $11.29 M |
| 12/26/2025 | $29.56 | $29.35 (-0.71%) | $29.89 | $29.26 | 40.14 K | $11.57 M |
| 12/24/2025 | $28.61 | $28.79 (0.63%) | $28.79 | $28.33 | 8.83 K | $11.35 M |
| 12/23/2025 | $27.60 | $29.14 (5.58%) | $29.15 | $27.58 | 37.71 K | $11.49 M |
| 12/22/2025 | $27.34 | $27.53 (0.69%) | $27.53 | $27.23 | 46.15 K | $10.85 M |
| 12/19/2025 | $25.68 | $26.68 (3.89%) | $26.74 | $25.68 | 54.40 K | $10.52 M |
| 12/18/2025 | $24.92 | $24.88 (-0.16%) | $25.29 | $24.40 | 44.28 K | $9.81 M |
| 12/17/2025 | $25.00 | $23.99 (-4.04%) | $25.04 | $23.80 | 28.95 K | $9.46 M |
| 12/16/2025 | $25.49 | $26.04 (2.16%) | $26.05 | $25.22 | 12.74 K | $10.26 M |
| 12/15/2025 | $25.99 | $25.46 (-2.04%) | $26.04 | $25.44 | 10.00 K | $10.04 M |
| 12/12/2025 | $26.72 | $25.15 (-5.88%) | $26.73 | $25.09 | 12.45 K | $9.91 M |
| 12/11/2025 | $26.74 | $26.96 (0.82%) | $27.02 | $25.73 | 66.52 K | $10.63 M |
| 12/10/2025 | $28.10 | $27.80 (-1.07%) | $28.30 | $27.50 | 25.69 K | $10.96 M |
| 12/09/2025 | $28.42 | $28.18 (-0.84%) | $28.42 | $27.85 | 27.91 K | $11.11 M |
| 12/08/2025 | $28.10 | $28.24 (0.5%) | $29.00 | $27.58 | 39.24 K | $11.13 M |
| 12/05/2025 | $27.92 | $27.40 (-1.86%) | $28.11 | $27.22 | 16.20 K | $10.80 M |
| 12/04/2025 | $27.33 | $27.71 (1.39%) | $27.88 | $27.27 | 43.18 K | $10.92 M |
| 12/03/2025 | $27.14 | $26.66 (-1.77%) | $27.40 | $26.61 | 15.64 K | $10.51 M |
| 12/02/2025 | $28.07 | $27.19 (-3.14%) | $28.46 | $26.88 | 32.95 K | $10.72 M |
| 12/01/2025 | $25.33 | $26.80 (5.8%) | $26.81 | $24.93 | 25.44 K | $10.56 M |
| 11/28/2025 | $26.51 | $25.87 (-2.41%) | $26.61 | $25.81 | 59.40 K | $10.20 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.
