5 DAY PERFORMANCE
+0.78%
1 MONTH PERFORMANCE
-3.89%
3 MONTH PERFORMANCE
+11.87%
6 MONTH PERFORMANCE
+23.82%
YEAR-TO-DATE PERFORMANCE
+16.04%
1 YEAR PERFORMANCE
+41.28%
ProShares UltraPro Russell2000 3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $62.18 | $61.64 (-0.87%) | $62.62 | $60.47 | 1.36 M | $335.95 M |
| 02/26/2026 | $64.38 | $65.03 (1.01%) | $65.23 | $62.26 | 1.34 M | $354.42 M |
| 02/25/2026 | $64.52 | $64.06 (-0.71%) | $64.52 | $62.56 | 892.40 K | $349.14 M |
| 02/24/2026 | $61.08 | $63.17 (3.42%) | $63.70 | $60.79 | 1.01 M | $344.29 M |
| 02/23/2026 | $63.33 | $61.23 (-3.32%) | $63.98 | $59.51 | 1.58 M | $333.71 M |
| 02/20/2026 | $62.93 | $64.28 (2.15%) | $66.15 | $62.47 | 1.71 M | $359.95 M |
| 02/19/2026 | $62.78 | $64.28 (2.39%) | $64.28 | $61.72 | 823.23 K | $359.95 M |
| 02/18/2026 | $63.09 | $63.84 (1.19%) | $65.90 | $62.34 | 757.92 K | $357.49 M |
| 02/17/2026 | $62.68 | $63.16 (0.77%) | $64.07 | $60.31 | 920.32 K | $353.68 M |
| 02/13/2026 | $61.49 | $63.07 (2.57%) | $64.62 | $59.97 | 1.33 M | $362.65 M |
| 02/12/2026 | $66.28 | $60.76 (-8.33%) | $66.60 | $59.96 | 1.67 M | $349.37 M |
| 02/11/2026 | $67.40 | $64.75 (-3.93%) | $67.77 | $62.68 | 1.23 M | $372.31 M |
| 02/10/2026 | $66.50 | $65.72 (-1.17%) | $67.45 | $65.50 | 1.06 M | $377.89 M |
| 02/09/2026 | $64.76 | $66.24 (2.29%) | $66.82 | $63.68 | 987.31 K | $390.80 M |
| 02/06/2026 | $61.28 | $64.84 (5.81%) | $65.35 | $61.17 | 1.78 M | $385.82 M |
| 02/05/2026 | $60.53 | $58.63 (-3.14%) | $62.76 | $58.10 | 2.11 M | $357.65 M |
| 02/04/2026 | $64.61 | $61.97 (-4.09%) | $64.97 | $59.54 | 2.43 M | $378.03 M |
| 02/03/2026 | $63.87 | $63.65 (-0.34%) | $65.26 | $60.61 | 2.00 M | $388.28 M |
| 02/02/2026 | $60.67 | $63.21 (4.19%) | $64.35 | $60.49 | 1.37 M | $385.59 M |
| 01/30/2026 | $62.47 | $61.45 (-1.63%) | $63.90 | $60.24 | 1.94 M | $368.71 M |
| 01/29/2026 | $64.73 | $64.19 (-0.83%) | $65.45 | $61.34 | 1.84 M | $385.15 M |
| 01/28/2026 | $66.14 | $64.21 (-2.92%) | $66.67 | $63.65 | 1.49 M | $385.27 M |
| 01/27/2026 | $64.75 | $65.23 (0.74%) | $65.34 | $63.64 | 850.53 K | $391.40 M |
| 01/26/2026 | $65.52 | $64.75 (-1.18%) | $66.72 | $64.38 | 1.40 M | $388.52 M |
| 01/23/2026 | $68.63 | $65.36 (-4.76%) | $68.63 | $65.10 | 1.78 M | $401.95 M |
| 01/22/2026 | $69.32 | $69.29 (-0.04%) | $70.61 | $69.00 | 1.95 M | $429.61 M |
| 01/21/2026 | $65.44 | $67.73 (3.5%) | $68.34 | $64.23 | 2.31 M | $416.56 M |
| 01/20/2026 | $62.92 | $64.01 (1.73%) | $65.86 | $62.88 | 2.26 M | $393.68 M |
| 01/16/2026 | $66.47 | $66.36 (-0.17%) | $67.45 | $65.60 | 1.26 M | $428.02 M |
| 01/15/2026 | $65.17 | $66.22 (1.61%) | $67.36 | $64.96 | 1.56 M | $427.11 M |
| 01/14/2026 | $62.99 | $64.56 (2.49%) | $64.74 | $62.39 | 1.20 M | $416.41 M |
| 01/13/2026 | $64.04 | $63.25 (-1.23%) | $64.35 | $62.60 | 1.21 M | $407.96 M |
| 01/12/2026 | $61.77 | $63.35 (2.56%) | $63.49 | $61.05 | 1.29 M | $408.58 M |
| 01/09/2026 | $62.00 | $62.48 (0.77%) | $63.44 | $61.01 | 1.34 M | $406.10 M |
| 01/08/2026 | $58.67 | $61.20 (4.31%) | $61.63 | $58.42 | 1.65 M | $397.78 M |
| 01/07/2026 | $59.89 | $59.21 (-1.14%) | $60.14 | $58.17 | 1.67 M | $384.84 M |
| 01/06/2026 | $57.07 | $59.66 (4.54%) | $59.78 | $56.57 | 2.31 M | $387.77 M |
| 01/05/2026 | $55.43 | $57.39 (3.54%) | $57.92 | $55.32 | 2.13 M | $375.93 M |
| 01/02/2026 | $54.06 | $54.78 (1.33%) | $54.96 | $52.93 | 1.55 M | $378.01 M |
| 12/31/2025 | $54.47 | $53.18 (-2.37%) | $54.52 | $53.07 | 798.80 K | $366.97 M |
| 12/30/2025 | $55.71 | $54.43 (-2.3%) | $55.71 | $54.38 | 625.31 K | $375.59 M |
| 12/29/2025 | $55.91 | $55.65 (-0.47%) | $56.72 | $55.32 | 707.11 K | $381.21 M |
| 12/26/2025 | $57.54 | $56.69 (-1.48%) | $57.59 | $56.02 | 719.32 K | $391.17 M |
| 12/24/2025 | $57.10 | $57.62 (0.91%) | $57.70 | $56.55 | 415.50 K | $397.55 M |
| 12/23/2025 | $57.67 | $57.41 (-0.45%) | $58.20 | $57.01 | 767.41 K | $393.29 M |
| 12/22/2025 | $57.59 | $58.51 (1.6%) | $59.51 | $57.56 | 738.65 K | $397.84 M |
| 12/19/2025 | $55.57 | $56.58 (1.82%) | $57.00 | $55.46 | 804.30 K | $384.72 M |
| 12/18/2025 | $56.24 | $55.24 (-1.78%) | $57.03 | $54.94 | 1.47 M | $375.60 M |
| 12/17/2025 | $56.40 | $54.28 (-3.76%) | $57.61 | $53.98 | 1.66 M | $369.07 M |
| 12/16/2025 | $56.43 | $56.12 (-0.55%) | $57.61 | $55.19 | 1.07 M | $373.18 M |
| 12/15/2025 | $59.48 | $56.94 (-4.27%) | $59.51 | $56.82 | 1.20 M | $378.65 M |
| 12/12/2025 | $61.22 | $58.30 (-4.77%) | $61.38 | $57.98 | 1.95 M | $387.73 M |
| 12/11/2025 | $58.94 | $61.15 (3.75%) | $61.26 | $58.70 | 1.40 M | $409.67 M |
| 12/10/2025 | $56.38 | $59.03 (4.7%) | $60.21 | $56.22 | 2.21 M | $398.47 M |
| 12/09/2025 | $55.96 | $56.74 (1.39%) | $57.79 | $55.88 | 624.20 K | $383.02 M |
| 12/08/2025 | $57.67 | $56.43 (-2.15%) | $57.67 | $55.96 | 948.60 K | $380.92 M |
| 12/05/2025 | $56.88 | $56.36 (-0.91%) | $57.63 | $56.03 | 1.50 M | $377.64 M |
| 12/04/2025 | $55.22 | $57.11 (3.42%) | $57.66 | $54.93 | 2.79 M | $382.67 M |
| 12/03/2025 | $53.35 | $55.64 (4.29%) | $55.78 | $53.01 | 1.35 M | $372.82 M |
| 12/02/2025 | $54.27 | $52.82 (-2.67%) | $54.27 | $52.81 | 844.61 K | $353.92 M |
| 12/01/2025 | $53.12 | $53.15 (0.06%) | $54.48 | $52.96 | 839.80 K | $361.40 M |
| 11/28/2025 | $54.80 | $55.16 (0.66%) | $55.23 | $54.13 | 404.20 K | $388.89 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.
