5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
-15.30%
3 MONTH PERFORMANCE
-21.89%
YEAR-TO-DATE PERFORMANCE
-22.79%
ProShares Ultra TSLA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $27.40 | $27.37 (-0.11%) | $27.86 | $27.35 | 8.70 K | $12.19 M |
| 02/26/2026 | $29.14 | $28.18 (-3.29%) | $29.17 | $27.80 | 10.71 K | $12.55 M |
| 02/25/2026 | $28.99 | $29.50 (1.76%) | $29.78 | $28.98 | 8.00 K | $13.13 M |
| 02/24/2026 | $27.16 | $28.38 (4.49%) | $28.55 | $26.97 | 16.10 K | $12.64 M |
| 02/23/2026 | $28.15 | $27.10 (-3.73%) | $28.15 | $26.35 | 16.03 K | $12.07 M |
| 02/20/2026 | $28.04 | $28.81 (2.75%) | $29.00 | $28.04 | 24.90 K | $12.83 M |
| 02/19/2026 | $28.00 | $28.73 (2.61%) | $29.18 | $28.00 | 12.50 K | $12.79 M |
| 02/18/2026 | $28.77 | $28.82 (0.17%) | $29.37 | $28.66 | 8.30 K | $12.83 M |
| 02/17/2026 | $28.99 | $28.72 (-0.93%) | $29.00 | $27.76 | 6.84 K | $12.79 M |
| 02/13/2026 | $29.30 | $29.69 (1.33%) | $30.33 | $28.94 | 6.10 K | $13.22 M |
| 02/12/2026 | $32.00 | $29.69 (-7.22%) | $32.12 | $29.29 | 10.24 K | $13.22 M |
| 02/11/2026 | $31.62 | $31.33 (-0.92%) | $32.19 | $30.50 | 14.18 K | $13.95 M |
| 02/10/2026 | $30.46 | $30.95 (1.61%) | $30.95 | $30.46 | 2.55 K | $13.78 M |
| 02/09/2026 | $28.75 | $29.79 (3.62%) | $30.26 | $28.75 | 17.30 K | $13.26 M |
| 02/06/2026 | $27.54 | $28.91 (4.97%) | $29.29 | $25.85 | 11.91 K | $12.87 M |
| 02/05/2026 | $27.00 | $27.02 (0.07%) | $27.72 | $25.82 | 19.27 K | $12.03 M |
| 02/04/2026 | $30.19 | $28.27 (-6.36%) | $30.82 | $27.52 | 15.20 K | $12.59 M |
| 02/03/2026 | $31.04 | $30.57 (-1.51%) | $31.31 | $29.57 | 10.60 K | $13.61 M |
| 02/02/2026 | $29.64 | $30.68 (3.51%) | $31.21 | $29.64 | 12.45 K | $13.66 M |
| 01/30/2026 | $31.46 | $31.94 (1.53%) | $33.24 | $31.11 | 16.82 K | $14.22 M |
| 01/29/2026 | $33.15 | $29.96 (-9.62%) | $33.15 | $29.86 | 25.81 K | $13.34 M |
| 01/28/2026 | $33.03 | $32.36 (-2.03%) | $33.03 | $32.32 | 34.10 K | $14.41 M |
| 01/27/2026 | $33.02 | $32.10 (-2.79%) | $33.02 | $32.10 | 6.94 K | $14.29 M |
| 01/26/2026 | $33.91 | $32.82 (-3.21%) | $33.91 | $32.65 | 12.10 K | $14.61 M |
| 01/23/2026 | $34.69 | $34.86 (0.49%) | $35.16 | $34.25 | 5.61 K | $15.52 M |
| 01/22/2026 | $32.74 | $34.94 (6.72%) | $34.94 | $32.57 | 6.10 K | $15.56 M |
| 01/21/2026 | $31.06 | $32.23 (3.77%) | $33.27 | $30.71 | 18.50 K | $14.35 M |
| 01/20/2026 | $31.80 | $30.58 (-3.84%) | $31.80 | $30.35 | 29.24 K | $13.61 M |
| 01/16/2026 | $34.73 | $33.40 (-3.83%) | $34.73 | $33.10 | 6.70 K | $14.87 M |
| 01/15/2026 | $34.33 | $33.59 (-2.16%) | $34.35 | $33.50 | 16.61 K | $14.96 M |
| 01/14/2026 | $33.86 | $33.65 (-0.62%) | $33.86 | $32.99 | 9.31 K | $14.98 M |
| 01/13/2026 | $35.48 | $34.89 (-1.66%) | $35.48 | $34.72 | 17.20 K | $15.53 M |
| 01/12/2026 | $35.23 | $35.20 (-0.09%) | $35.54 | $35.08 | 5.14 K | $15.67 M |
| 01/09/2026 | $33.12 | $34.62 (4.53%) | $35.18 | $33.10 | 9.00 K | $15.41 M |
| 01/08/2026 | $31.90 | $33.23 (4.17%) | $33.40 | $31.88 | 13.14 K | $14.79 M |
| 01/07/2026 | $32.85 | $32.69 (-0.49%) | $33.50 | $32.69 | 9.03 K | $14.55 M |
| 01/06/2026 | $34.59 | $32.84 (-5.06%) | $34.59 | $32.26 | 35.50 K | $14.62 M |
| 01/05/2026 | $35.04 | $35.85 (2.31%) | $36.52 | $35.04 | 10.00 K | $15.96 M |
| 01/02/2026 | $36.23 | $33.80 (-6.71%) | $36.33 | $33.57 | 13.80 K | $15.05 M |
| 12/31/2025 | $36.38 | $35.50 (-2.42%) | $36.45 | $35.50 | 6.91 K | $15.81 M |
| 12/30/2025 | $36.89 | $36.53 (-0.98%) | $37.51 | $36.53 | 9.50 K | $16.26 M |
| 12/29/2025 | $38.43 | $37.27 (-3.02%) | $38.50 | $37.26 | 22.40 K | $16.59 M |
| 12/26/2025 | $41.41 | $39.92 (-3.6%) | $41.41 | $39.92 | 3.40 K | $17.77 M |
| 12/24/2025 | $42.21 | $41.54 (-1.59%) | $42.64 | $40.39 | 45.64 K | $18.49 M |
| 12/23/2025 | $44.32 | $43.91 (-0.93%) | $44.58 | $43.45 | 8.03 K | $19.55 M |
| 12/22/2025 | $45.22 | $44.60 (-1.37%) | $46.11 | $44.16 | 8.95 K | $19.86 M |
| 12/19/2025 | $44.29 | $43.12 (-2.64%) | $44.29 | $42.34 | 15.84 K | $19.20 M |
| 12/18/2025 | $42.50 | $43.60 (2.59%) | $44.70 | $42.42 | 25.00 K | $19.41 M |
| 12/17/2025 | $44.78 | $40.74 (-9.02%) | $45.66 | $40.74 | 13.63 K | $18.14 M |
| 12/16/2025 | $41.89 | $44.94 (7.28%) | $45.16 | $41.43 | 14.49 K | $20.01 M |
| 12/15/2025 | $41.29 | $42.46 (2.83%) | $43.26 | $41.29 | 15.90 K | $18.90 M |
| 12/12/2025 | $38.36 | $39.49 (2.95%) | $39.57 | $36.86 | 6.60 K | $17.58 M |
| 12/11/2025 | $37.56 | $37.60 (0.11%) | $37.60 | $36.67 | 2.90 K | $16.74 M |
| 12/10/2025 | $37.96 | $38.40 (1.16%) | $39.15 | $37.16 | 3.70 K | $17.10 M |
| 12/09/2025 | $36.27 | $37.32 (2.89%) | $38.29 | $36.20 | 4.00 K | $16.62 M |
| 12/08/2025 | $37.84 | $36.41 (-3.78%) | $37.99 | $35.67 | 6.40 K | $16.21 M |
| 12/05/2025 | $39.19 | $39.17 (-0.05%) | $39.34 | $38.78 | 3.84 K | $17.44 M |
| 12/04/2025 | $38.59 | $39.09 (1.3%) | $39.09 | $37.92 | 3.35 K | $17.40 M |
| 12/03/2025 | $35.44 | $37.71 (6.41%) | $37.71 | $35.39 | 5.04 K | $16.79 M |
| 12/02/2025 | $33.98 | $34.95 (2.85%) | $34.95 | $33.98 | 3.26 K | $15.56 M |
| 12/01/2025 | $35.02 | $35.02 (0%) | $35.02 | $35.02 | 1.91 K | $15.59 M |
| 11/28/2025 | $34.73 | $35.09 (1.04%) | $35.09 | $34.73 | 1.91 K | $15.62 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.
