5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
+22.66%
3 MONTH PERFORMANCE
+8.56%
6 MONTH PERFORMANCE
+9.40%
YEAR-TO-DATE PERFORMANCE
+25.96%
1 YEAR PERFORMANCE
+29.92%
ProShares Ultra Consumer Staples Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $21.19 | $21.19 (0%) | $21.55 | $21.05 | 148.25 K | $10.81 M |
| 10/29/2026 | $20.38 | $20.55 (0.83%) | $20.63 | $20.30 | 55.18 K | $10.48 M |
| 10/28/2026 | $19.84 | $19.77 (-0.35%) | $20.03 | $19.77 | 88.14 K | $10.08 M |
| 10/27/2026 | $20.30 | $20.13 (-0.84%) | $20.68 | $20.08 | 100.10 K | $10.27 M |
| 10/26/2026 | $20.66 | $20.55 (-0.53%) | $20.78 | $20.34 | 88.44 K | $10.48 M |
| 10/23/2026 | $21.42 | $20.68 (-3.45%) | $21.42 | $20.57 | 30.52 K | $9.93 M |
| 10/22/2026 | $20.59 | $21.44 (4.13%) | $21.45 | $20.59 | 43.40 K | $10.29 M |
| 10/21/2026 | $20.23 | $20.16 (-0.35%) | $20.25 | $20.07 | 32.22 K | $9.67 M |
| 10/20/2026 | $20.68 | $20.42 (-1.26%) | $20.68 | $20.34 | 6.73 K | $9.80 M |
| 10/19/2026 | $19.94 | $20.21 (1.35%) | $20.33 | $19.94 | 17.44 K | $9.70 M |
| 10/16/2026 | $20.26 | $20.39 (0.64%) | $20.50 | $20.23 | 37.61 K | $9.88 M |
| 10/15/2026 | $20.44 | $20.00 (-2.15%) | $20.76 | $19.93 | 41.14 K | $9.60 M |
| 10/14/2026 | $19.02 | $19.68 (3.47%) | $19.85 | $19.02 | 27.70 K | $9.44 M |
| 10/13/2026 | $19.27 | $18.84 (-2.23%) | $19.27 | $18.84 | 11.31 K | $9.04 M |
| 10/12/2026 | $18.58 | $18.91 (1.78%) | $18.93 | $18.58 | 13.50 K | $9.08 M |
| 10/09/2026 | $18.62 | $18.49 (-0.7%) | $18.62 | $18.39 | 8.01 K | $8.88 M |
| 10/08/2026 | $18.06 | $18.62 (3.1%) | $18.62 | $17.96 | 17.20 K | $8.94 M |
| 10/07/2026 | $17.96 | $17.79 (-0.95%) | $18.05 | $17.78 | 26.20 K | $8.54 M |
| 10/06/2026 | $17.41 | $17.82 (2.35%) | $17.82 | $17.41 | 11.04 K | $8.55 M |
| 10/05/2026 | $17.26 | $17.45 (1.1%) | $17.49 | $17.11 | 20.20 K | $8.38 M |
| 10/02/2026 | $17.25 | $17.30 (0.29%) | $17.31 | $17.16 | 4.80 K | $8.31 M |
| 10/01/2026 | $17.28 | $17.17 (-0.64%) | $17.28 | $17.14 | 11.31 K | $8.24 M |
| 09/30/2026 | $17.83 | $17.38 (-2.52%) | $17.83 | $17.38 | 7.40 K | $8.34 M |
| 09/29/2026 | $17.97 | $17.86 (-0.61%) | $17.97 | $17.75 | 8.72 K | $8.57 M |
| 09/28/2026 | $18.01 | $18.08 (0.39%) | $18.10 | $17.79 | 9.33 K | $8.68 M |
| 09/25/2026 | $17.69 | $17.97 (1.58%) | $18.00 | $17.69 | 12.30 K | $8.63 M |
| 09/24/2026 | $18.40 | $17.87 (-2.88%) | $18.41 | $17.87 | 19.70 K | $8.58 M |
| 09/23/2026 | $18.33 | $18.12 (-1.15%) | $18.35 | $18.08 | 7.54 K | $8.70 M |
| 09/22/2026 | $18.29 | $18.37 (0.44%) | $18.42 | $18.21 | 15.50 K | $8.82 M |
| 09/21/2026 | $18.24 | $18.01 (-1.26%) | $18.24 | $17.95 | 32.01 K | $8.65 M |
| 09/18/2026 | $18.30 | $18.21 (-0.49%) | $18.31 | $18.21 | 6.43 K | $8.74 M |
| 09/17/2026 | $18.44 | $18.50 (0.33%) | $18.75 | $18.31 | 11.21 K | $8.88 M |
| 09/16/2026 | $18.58 | $18.48 (-0.54%) | $18.60 | $18.37 | 4.40 K | $8.87 M |
| 09/15/2026 | $18.71 | $18.58 (-0.69%) | $18.72 | $18.58 | 7.35 K | $8.92 M |
| 09/14/2026 | $19.06 | $18.93 (-0.68%) | $19.09 | $18.85 | 11.95 K | $9.09 M |
| 09/11/2026 | $18.46 | $18.43 (-0.16%) | $18.54 | $18.32 | 10.43 K | $8.85 M |
| 09/10/2026 | $18.63 | $18.31 (-1.72%) | $18.63 | $18.09 | 163.15 K | $8.79 M |
| 09/09/2026 | $18.50 | $18.33 (-0.92%) | $18.50 | $18.21 | 75.41 K | $8.80 M |
| 09/08/2026 | $18.76 | $18.80 (0.21%) | $19.03 | $18.61 | 116.12 K | $9.03 M |
| 09/04/2026 | $19.08 | $19.03 (-0.26%) | $19.27 | $19.02 | 150.08 K | $9.14 M |
| 09/03/2026 | $19.23 | $19.33 (0.52%) | $19.46 | $19.20 | 27.05 K | $9.28 M |
| 09/02/2026 | $19.34 | $19.44 (0.52%) | $19.49 | $19.34 | 2.32 K | $9.33 M |
| 09/01/2026 | $19.53 | $19.36 (-0.87%) | $19.69 | $19.27 | 8.40 K | $9.29 M |
| 08/31/2026 | $19.29 | $19.20 (-0.47%) | $19.29 | $19.17 | 8.13 K | $9.22 M |
| 08/28/2026 | $19.39 | $19.45 (0.31%) | $19.49 | $19.32 | 42.20 K | $9.34 M |
| 08/27/2026 | $19.44 | $19.26 (-0.93%) | $19.47 | $19.24 | 24.13 K | $9.25 M |
| 08/26/2026 | $19.92 | $19.86 (-0.3%) | $20.03 | $19.83 | 24.44 K | $9.53 M |
| 08/25/2026 | $20.12 | $19.94 (-0.89%) | $20.13 | $19.83 | 40.30 K | $9.57 M |
| 08/24/2026 | $19.79 | $20.38 (2.98%) | $20.38 | $19.79 | 15.72 K | $9.78 M |
| 08/21/2026 | $19.56 | $19.65 (0.46%) | $19.71 | $19.56 | 5.70 K | $9.43 M |
| 08/20/2026 | $19.59 | $19.41 (-0.92%) | $19.69 | $19.34 | 11.34 K | $9.32 M |
| 08/19/2026 | $19.86 | $19.96 (0.5%) | $20.16 | $19.86 | 16.57 K | $9.58 M |
| 08/18/2026 | $19.41 | $19.53 (0.62%) | $19.80 | $19.39 | 5.00 K | $9.38 M |
| 08/17/2026 | $19.58 | $19.11 (-2.4%) | $19.58 | $19.11 | 10.30 K | $9.17 M |
| 08/14/2026 | $19.69 | $19.77 (0.41%) | $19.84 | $19.69 | 5.04 K | $9.49 M |
| 08/13/2026 | $19.64 | $19.76 (0.61%) | $19.86 | $19.60 | 19.80 K | $9.49 M |
| 08/12/2026 | $18.93 | $19.34 (2.17%) | $19.34 | $18.93 | 8.52 K | $9.28 M |
| 08/11/2026 | $19.26 | $19.20 (-0.31%) | $19.29 | $19.11 | 7.70 K | $9.22 M |
| 08/10/2026 | $19.18 | $19.23 (0.26%) | $19.25 | $19.06 | 45.93 K | $9.23 M |
| 08/07/2026 | $19.05 | $19.36 (1.63%) | $19.41 | $19.05 | 8.83 K | $9.29 M |
| 08/06/2026 | $19.76 | $19.36 (-2.02%) | $19.76 | $19.25 | 18.93 K | $9.29 M |
| 08/05/2026 | $19.72 | $19.49 (-1.17%) | $19.72 | $19.23 | 66.53 K | $9.36 M |
| 08/04/2026 | $19.06 | $19.54 (2.52%) | $19.54 | $18.91 | 15.50 K | $9.38 M |
| 08/03/2026 | $19.84 | $19.33 (-2.57%) | $19.97 | $19.24 | 49.96 K | $9.28 M |
| 07/31/2026 | $19.44 | $19.40 (-0.21%) | $19.50 | $19.05 | 135.92 K | $9.31 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.
