5 DAY PERFORMANCE
+9.05%
1 MONTH PERFORMANCE
-28.74%
3 MONTH PERFORMANCE
-40.76%
YEAR-TO-DATE PERFORMANCE
-45.59%
ProShares Ultra PLTR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $15.14 | $15.69 (3.63%) | $15.80 | $15.00 | 43.50 K | $6.31 M |
| 02/26/2026 | $14.87 | $15.42 (3.7%) | $15.76 | $14.73 | 42.01 K | $6.20 M |
| 02/25/2026 | $14.19 | $14.98 (5.57%) | $15.31 | $14.00 | 27.32 K | $6.02 M |
| 02/24/2026 | $13.68 | $13.87 (1.39%) | $14.13 | $13.57 | 15.74 K | $5.57 M |
| 02/23/2026 | $14.48 | $14.26 (-1.52%) | $14.48 | $13.59 | 42.63 K | $5.73 M |
| 02/20/2026 | $14.62 | $15.34 (4.92%) | $15.49 | $14.44 | 48.30 K | $6.16 M |
| 02/19/2026 | $14.63 | $15.30 (4.58%) | $15.50 | $14.42 | 31.81 K | $6.15 M |
| 02/18/2026 | $15.50 | $15.37 (-0.84%) | $16.61 | $15.37 | 61.05 K | $6.18 M |
| 02/17/2026 | $13.97 | $14.89 (6.59%) | $15.11 | $13.90 | 33.10 K | $5.98 M |
| 02/13/2026 | $13.81 | $14.51 (5.07%) | $14.89 | $13.53 | 74.55 K | $5.83 M |
| 02/12/2026 | $15.47 | $14.08 (-8.99%) | $15.47 | $13.50 | 81.44 K | $5.66 M |
| 02/11/2026 | $15.94 | $15.56 (-2.38%) | $16.11 | $14.99 | 128.80 K | $6.25 M |
| 02/10/2026 | $17.86 | $16.47 (-7.78%) | $17.86 | $16.12 | 106.60 K | $6.62 M |
| 02/09/2026 | $15.89 | $17.31 (8.94%) | $17.98 | $15.53 | 119.00 K | $6.96 M |
| 02/06/2026 | $15.62 | $15.71 (0.58%) | $16.01 | $15.02 | 70.82 K | $6.31 M |
| 02/05/2026 | $16.12 | $14.40 (-10.67%) | $16.26 | $14.04 | 68.17 K | $5.79 M |
| 02/04/2026 | $20.97 | $16.72 (-20.27%) | $20.97 | $15.74 | 130.71 K | $6.72 M |
| 02/03/2026 | $23.51 | $21.80 (-7.27%) | $23.60 | $20.69 | 159.04 K | $8.76 M |
| 02/02/2026 | $20.04 | $19.20 (-4.19%) | $20.05 | $18.95 | 91.22 K | $7.72 M |
| 01/30/2026 | $20.00 | $18.86 (-5.7%) | $20.04 | $18.81 | 36.20 K | $6.65 M |
| 01/29/2026 | $21.87 | $20.35 (-6.95%) | $21.87 | $19.18 | 70.81 K | $7.17 M |
| 01/28/2026 | $23.39 | $21.82 (-6.71%) | $23.70 | $21.82 | 32.97 K | $7.69 M |
| 01/27/2026 | $24.81 | $24.30 (-2.06%) | $25.33 | $24.14 | 10.22 K | $8.57 M |
| 01/26/2026 | $25.05 | $24.87 (-0.72%) | $25.73 | $24.84 | 15.80 K | $8.77 M |
| 01/23/2026 | $24.91 | $25.49 (2.33%) | $26.19 | $24.63 | 11.84 K | $9.45 M |
| 01/22/2026 | $24.82 | $24.45 (-1.49%) | $24.99 | $24.25 | 23.34 K | $9.07 M |
| 01/21/2026 | $25.00 | $24.25 (-3%) | $25.36 | $23.06 | 27.55 K | $8.99 M |
| 01/20/2026 | $25.00 | $25.27 (1.08%) | $26.26 | $24.64 | 44.62 K | $9.37 M |
| 01/16/2026 | $28.66 | $26.02 (-9.21%) | $29.35 | $25.75 | 45.38 K | $9.65 M |
| 01/15/2026 | $28.84 | $27.95 (-3.09%) | $28.96 | $27.88 | 30.92 K | $10.36 M |
| 01/14/2026 | $28.14 | $28.38 (0.85%) | $29.31 | $27.00 | 19.54 K | $10.52 M |
| 01/13/2026 | $28.43 | $28.61 (0.63%) | $29.18 | $28.02 | 9.00 K | $10.61 M |
| 01/12/2026 | $28.65 | $28.75 (0.35%) | $29.42 | $28.21 | 19.40 K | $10.66 M |
| 01/09/2026 | $28.00 | $28.14 (0.5%) | $28.39 | $27.32 | 7.43 K | $10.43 M |
| 01/08/2026 | $30.74 | $27.98 (-8.98%) | $30.74 | $27.21 | 15.90 K | $10.37 M |
| 01/07/2026 | $28.79 | $29.53 (2.57%) | $31.35 | $28.79 | 20.44 K | $10.95 M |
| 01/06/2026 | $27.74 | $28.97 (4.43%) | $29.05 | $27.48 | 14.59 K | $10.74 M |
| 01/05/2026 | $27.16 | $27.19 (0.11%) | $27.60 | $26.60 | 29.63 K | $10.08 M |
| 01/02/2026 | $28.33 | $25.37 (-10.45%) | $28.77 | $25.00 | 43.90 K | $9.41 M |
| 12/31/2025 | $29.60 | $28.58 (-3.45%) | $29.60 | $28.43 | 10.40 K | $10.60 M |
| 12/30/2025 | $30.00 | $29.58 (-1.4%) | $30.72 | $29.58 | 12.52 K | $10.97 M |
| 12/29/2025 | $31.62 | $30.66 (-3.04%) | $31.62 | $30.66 | 5.86 K | $11.37 M |
| 12/26/2025 | $33.85 | $32.27 (-4.67%) | $33.85 | $32.27 | 4.00 K | $11.96 M |
| 12/24/2025 | $33.73 | $34.17 (1.3%) | $34.20 | $33.73 | 1.80 K | $12.67 M |
| 12/23/2025 | $33.99 | $34.39 (1.18%) | $34.60 | $33.91 | 6.40 K | $12.75 M |
| 12/22/2025 | $35.15 | $34.36 (-2.25%) | $35.73 | $34.18 | 5.00 K | $12.74 M |
| 12/19/2025 | $32.50 | $34.21 (5.26%) | $34.70 | $32.37 | 12.20 K | $12.68 M |
| 12/18/2025 | $30.36 | $31.59 (4.05%) | $32.07 | $30.34 | 11.45 K | $11.71 M |
| 12/17/2025 | $32.16 | $28.87 (-10.23%) | $32.35 | $28.85 | 23.25 K | $10.70 M |
| 12/16/2025 | $30.38 | $32.46 (6.85%) | $32.65 | $30.38 | 5.50 K | $12.04 M |
| 12/15/2025 | $31.67 | $30.96 (-2.24%) | $32.32 | $30.96 | 45.64 K | $11.48 M |
| 12/12/2025 | $31.69 | $31.10 (-1.86%) | $31.79 | $29.08 | 11.80 K | $11.53 M |
| 12/11/2025 | $31.49 | $32.43 (2.99%) | $32.64 | $30.19 | 10.80 K | $12.02 M |
| 12/10/2025 | $31.41 | $32.68 (4.04%) | $33.26 | $31.41 | 13.34 K | $12.12 M |
| 12/09/2025 | $30.34 | $30.61 (0.89%) | $30.74 | $30.34 | 6.62 K | $11.35 M |
| 12/08/2025 | $30.74 | $30.53 (-0.68%) | $31.20 | $30.07 | 10.41 K | $11.32 M |
| 12/05/2025 | $29.56 | $30.64 (3.65%) | $30.68 | $29.30 | 7.20 K | $11.36 M |
| 12/04/2025 | $28.46 | $29.31 (2.99%) | $29.46 | $28.46 | 14.60 K | $10.87 M |
| 12/03/2025 | $26.84 | $28.83 (7.41%) | $28.83 | $26.50 | 14.70 K | $10.69 M |
| 12/02/2025 | $27.13 | $27.12 (-0.04%) | $28.55 | $27.04 | 14.80 K | $10.06 M |
| 12/01/2025 | $25.22 | $26.06 (3.33%) | $26.46 | $25.02 | 10.19 K | $9.66 M |
| 11/28/2025 | $26.28 | $26.25 (-0.11%) | $26.28 | $25.86 | 7.82 K | $9.73 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.
