MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USD — ProShares Ultra Semiconductors
NYSE ArcaProShares Ultra Semiconductors
$96.03
-6.74(-6.56%)
- O
- 99.99
- H
- 101.78
- L
- 94.81
- V
- 625.51K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$96.03
Period Return+396.15%
Period High$116.50
Period Low$17.78
Avg Daily Volume947.9K
Total Trading Days365
USD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $99.99 | $101.78 | $94.81 | $96.03 | $-6.74 | -6.56% | 625,508 | $97.60 | $94.81 $101.78 |
| Oct 7, 2026 | $100.57 | $103.00 | $100.38 | $102.77 | $-1.00 | -0.96% | 339,996 | $101.83 | $100.38 $103.00 |
| Oct 6, 2026 | $105.00 | $105.89 | $103.37 | $103.77 | +$0.80 | +0.78% | 636,098 | $104.63 | $103.37 $105.89 |
| Oct 5, 2026 | $101.48 | $103.23 | $100.76 | $102.97 | +$1.99 | +1.97% | 461,010 | $101.97 | $100.76 $103.23 |
| Oct 2, 2026 | $102.19 | $103.71 | $100.67 | $100.98 | +$3.22 | +3.29% | 639,148 | $102.05 | $100.67 $103.71 |
| Oct 1, 2026 | $96.64 | $98.92 | $94.98 | $97.76 | +$1.48 | +1.54% | 488,190 | $97.41 | $94.98 $98.92 |
| Sep 30, 2026 | $96.64 | $97.57 | $96.00 | $96.28 | +$0.73 | +0.76% | 415,936 | $96.71 | $96.00 $97.57 |
| Sep 29, 2026 | $97.46 | $98.28 | $95.29 | $95.55 | +$0.83 | +0.88% | 424,935 | $96.67 | $95.29 $98.28 |
| Sep 28, 2026 | $96.51 | $98.00 | $92.94 | $94.72 | $-0.80 | -0.84% | 469,604 | $95.14 | $92.94 $98.00 |
| Sep 25, 2026 | $95.51 | $96.50 | $94.14 | $95.52 | +$0.94 | +0.99% | 332,924 | $95.54 | $94.14 $96.50 |
| Sep 24, 2026 | $91.48 | $94.66 | $90.84 | $94.58 | $-0.11 | -0.12% | 429,207 | $92.84 | $90.84 $94.66 |
| Sep 23, 2026 | $96.85 | $97.08 | $93.07 | $94.69 | $-2.94 | -3.01% | 501,530 | $94.56 | $93.07 $97.08 |
| Sep 22, 2026 | $93.56 | $98.14 | $93.56 | $97.63 | +$2.83 | +2.99% | 620,280 | $96.28 | $93.56 $98.14 |
| Sep 21, 2026 | $90.93 | $95.40 | $90.29 | $94.80 | +$6.59 | +7.47% | 663,141 | $93.16 | $90.29 $95.40 |
| Sep 18, 2026 | $85.54 | $88.50 | $85.39 | $88.21 | +$3.60 | +4.25% | 450,119 | $86.54 | $85.39 $88.50 |
| Sep 17, 2026 | $83.80 | $85.06 | $83.39 | $84.61 | +$4.90 | +6.15% | 393,291 | $84.36 | $83.39 $85.06 |
| Sep 16, 2026 | $80.76 | $82.00 | $78.41 | $79.71 | +$0.91 | +1.15% | 644,595 | $80.54 | $78.41 $82.00 |
| Sep 15, 2026 | $80.02 | $80.55 | $78.13 | $78.80 | +$0.37 | +0.47% | 368,986 | $79.10 | $78.13 $80.55 |
| Sep 14, 2026 | $78.21 | $79.78 | $77.01 | $78.43 | $-7.63 | -8.87% | 836,226 | $78.65 | $77.01 $79.78 |
| Sep 11, 2026 | $87.25 | $87.87 | $85.71 | $86.06 | +$1.15 | +1.35% | 355,040 | $86.70 | $85.71 $87.87 |
| Sep 10, 2026 | $85.97 | $86.58 | $84.31 | $84.91 | $-4.66 | -5.20% | 558,973 | $85.52 | $84.31 $86.58 |
| Sep 9, 2026 | $88.93 | $90.25 | $88.54 | $89.57 | $-0.13 | -0.14% | 357,937 | $89.41 | $88.54 $90.25 |
| Sep 8, 2026 | $91.90 | $92.50 | $89.06 | $89.70 | +$0.90 | +1.01% | 666,733 | $90.45 | $89.06 $92.50 |
| Sep 4, 2026 | $87.26 | $89.90 | $86.40 | $88.80 | +$3.63 | +4.26% | 688,023 | $88.71 | $86.40 $89.90 |
| Sep 3, 2026 | $83.31 | $85.75 | $81.38 | $85.17 | +$1.00 | +1.19% | 498,102 | $83.64 | $81.38 $85.75 |
| Sep 2, 2026 | $81.99 | $85.65 | $81.47 | $84.17 | +$2.38 | +2.91% | 537,436 | $83.66 | $81.47 $85.65 |
| Sep 1, 2026 | $81.28 | $83.42 | $79.98 | $81.79 | $-2.85 | -3.37% | 612,180 | $81.54 | $79.98 $83.42 |
| Aug 31, 2026 | $83.34 | $84.79 | $82.50 | $84.64 | +$1.82 | +2.20% | 435,834 | $83.87 | $82.50 $84.79 |
| Aug 28, 2026 | $87.88 | $88.94 | $82.41 | $82.82 | $-6.00 | -6.76% | 731,748 | $84.86 | $82.41 $88.94 |
| Aug 27, 2026 | $87.20 | $89.09 | $85.60 | $88.82 | +$7.61 | +9.37% | 923,691 | $87.62 | $85.60 $89.09 |