5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
-0.29%
3 MONTH PERFORMANCE
+0.77%
6 MONTH PERFORMANCE
+1.42%
YEAR-TO-DATE PERFORMANCE
+0.44%
1 YEAR PERFORMANCE
+5.69%
ProShares Ultra High Yield 2x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $79.24 | $79.35 (0.14%) | $79.36 | $79.24 | 1.93 K | $7.14 M |
| 02/26/2026 | $79.69 | $79.69 (0%) | $79.69 | $79.69 | 127 | $7.17 M |
| 02/25/2026 | $79.63 | $79.80 (0.21%) | $79.80 | $79.63 | 931 | $7.18 M |
| 02/24/2026 | $79.50 | $79.56 (0.08%) | $79.61 | $79.50 | 4.30 K | $7.16 M |
| 02/23/2026 | $79.87 | $79.77 (-0.13%) | $79.87 | $79.77 | 34.35 K | $7.18 M |
| 02/20/2026 | $79.76 | $80.00 (0.3%) | $80.00 | $79.76 | 426 | $7.20 M |
| 02/19/2026 | $79.70 | $79.90 (0.25%) | $79.90 | $79.70 | 200 | $7.19 M |
| 02/18/2026 | $79.74 | $79.91 (0.21%) | $79.96 | $79.74 | 66.84 K | $7.19 M |
| 02/17/2026 | $79.67 | $79.69 (0.03%) | $79.69 | $79.66 | 749 | $7.17 M |
| 02/13/2026 | $79.73 | $79.80 (0.09%) | $79.83 | $79.73 | 515 | $7.18 M |
| 02/12/2026 | $79.82 | $79.70 (-0.15%) | $79.82 | $79.68 | 1.60 K | $7.17 M |
| 02/11/2026 | $79.71 | $79.86 (0.19%) | $80.00 | $79.58 | 4.60 K | $7.19 M |
| 02/10/2026 | $79.97 | $79.85 (-0.15%) | $80.09 | $79.85 | 300 | $7.19 M |
| 02/09/2026 | $79.73 | $79.95 (0.28%) | $79.95 | $79.73 | 67.30 K | $7.20 M |
| 02/06/2026 | $79.72 | $79.72 (0%) | $79.72 | $79.72 | 100 | $7.18 M |
| 02/05/2026 | $79.13 | $79.24 (0.14%) | $79.24 | $79.11 | 5.50 K | $7.13 M |
| 02/04/2026 | $79.45 | $79.41 (-0.05%) | $79.45 | $79.41 | 300 | $7.15 M |
| 02/03/2026 | $79.60 | $79.60 (0%) | $79.60 | $79.60 | 600 | $7.16 M |
| 02/02/2026 | $79.73 | $79.76 (0.04%) | $79.76 | $79.73 | 984 | $7.18 M |
| 01/30/2026 | $79.41 | $79.64 (0.29%) | $79.64 | $79.41 | 1.05 K | $7.17 M |
| 01/29/2026 | $79.50 | $79.53 (0.04%) | $79.53 | $79.48 | 1.50 K | $7.16 M |
| 01/28/2026 | $79.72 | $79.58 (-0.18%) | $79.72 | $79.58 | 527 | $7.16 M |
| 01/27/2026 | $79.80 | $79.82 (0.03%) | $79.89 | $79.80 | 700 | $7.18 M |
| 01/26/2026 | $79.88 | $79.82 (-0.08%) | $79.92 | $79.82 | 40.62 K | $7.18 M |
| 01/23/2026 | $79.82 | $79.72 (-0.13%) | $79.82 | $79.65 | 1.30 K | $7.18 M |
| 01/22/2026 | $79.96 | $79.85 (-0.14%) | $79.96 | $79.85 | 1.00 K | $7.19 M |
| 01/21/2026 | $79.62 | $79.73 (0.14%) | $79.73 | $79.62 | 309 | $7.18 M |
| 01/20/2026 | $79.39 | $79.32 (-0.09%) | $79.39 | $79.32 | 32.93 K | $7.14 M |
| 01/16/2026 | $79.65 | $79.65 (0%) | $79.65 | $79.65 | 100 | $7.17 M |
| 01/15/2026 | $79.71 | $79.66 (-0.06%) | $79.72 | $79.62 | 1.52 K | $7.17 M |
| 01/14/2026 | $79.56 | $79.63 (0.09%) | $79.63 | $79.52 | 400 | $7.17 M |
| 01/13/2026 | $79.62 | $79.62 (0%) | $79.62 | $79.62 | 100 | $7.17 M |
| 01/12/2026 | $79.59 | $79.63 (0.05%) | $79.63 | $79.59 | 82.10 K | $7.17 M |
| 01/09/2026 | $79.61 | $79.61 (0%) | $79.61 | $79.61 | 147 | $7.17 M |
| 01/08/2026 | $79.50 | $79.50 (0%) | $79.50 | $79.50 | 104 | $7.15 M |
| 01/07/2026 | $79.40 | $79.40 (0%) | $79.40 | $79.40 | 200 | $7.15 M |
| 01/06/2026 | $79.48 | $79.48 (0%) | $79.48 | $79.48 | 100 | $7.15 M |
| 01/05/2026 | $79.28 | $79.39 (0.14%) | $79.44 | $79.28 | 1.12 K | $7.15 M |
| 01/02/2026 | $78.96 | $78.96 (0%) | $78.96 | $78.96 | 115 | $7.11 M |
| 12/31/2025 | $79.00 | $79.00 (0%) | $79.00 | $79.00 | 200 | $7.11 M |
| 12/30/2025 | $79.14 | $79.14 (0%) | $79.14 | $79.14 | 141 | $7.12 M |
| 12/29/2025 | $78.89 | $79.03 (0.18%) | $79.03 | $78.89 | 130.20 K | $7.11 M |
| 12/26/2025 | $79.00 | $78.94 (-0.08%) | $79.10 | $78.94 | 408 | $6.96 M |
| 12/24/2025 | $78.80 | $79.01 (0.27%) | $79.01 | $78.80 | 200 | $6.96 M |
| 12/23/2025 | $79.04 | $79.04 (0%) | $79.04 | $79.04 | 100 | $6.97 M |
| 12/22/2025 | $78.76 | $78.94 (0.23%) | $78.94 | $78.73 | 25.80 K | $6.96 M |
| 12/19/2025 | $78.81 | $78.81 (0%) | $78.81 | $78.81 | 147 | $6.95 M |
| 12/18/2025 | $78.70 | $78.92 (0.28%) | $78.92 | $78.70 | 335 | $6.96 M |
| 12/17/2025 | $78.55 | $78.55 (0%) | $78.55 | $78.55 | 300 | $6.92 M |
| 12/16/2025 | $78.68 | $78.71 (0.04%) | $78.71 | $78.61 | 700 | $6.94 M |
| 12/15/2025 | $78.62 | $78.67 (0.06%) | $78.67 | $78.62 | 38.60 K | $6.93 M |
| 12/12/2025 | $78.68 | $78.53 (-0.19%) | $78.68 | $78.53 | 200 | $6.92 M |
| 12/11/2025 | $78.83 | $78.83 (0%) | $78.83 | $78.83 | 100 | $6.95 M |
| 12/10/2025 | $78.88 | $78.88 (0%) | $78.88 | $78.88 | 200 | $6.95 M |
| 12/09/2025 | $78.37 | $78.37 (0%) | $78.37 | $78.37 | 124 | $6.91 M |
| 12/08/2025 | $78.71 | $78.61 (-0.13%) | $78.71 | $78.61 | 136.40 K | $6.93 M |
| 12/05/2025 | $79.37 | $78.94 (-0.54%) | $79.37 | $78.94 | 300 | $6.96 M |
| 12/04/2025 | $78.94 | $78.94 (0%) | $78.94 | $78.94 | 100 | $6.96 M |
| 12/03/2025 | $78.89 | $78.94 (0.06%) | $78.94 | $78.88 | 9.90 K | $6.96 M |
| 12/02/2025 | $78.60 | $78.74 (0.18%) | $78.74 | $78.60 | 617 | $6.94 M |
| 12/01/2025 | $78.24 | $78.52 (0.36%) | $78.55 | $78.24 | 15.20 K | $6.92 M |
| 11/28/2025 | $78.74 | $78.74 (0%) | $78.74 | $78.74 | 101 | $6.94 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.
