Dark

PLTA
ProShares Ultra PLTR
stock NYSE ETF

At Close

Apr 2, 2026 3:59:46 PM EDT

17.62USD+2.323%(+0.40)23,874

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 1, 2026 9:05:30 AM EDT

17.54USD+2.513%(+0.43)0

After-hours

Apr 2, 2026 4:53:30 PM EDT

17.54USD-0.454%(-0.08)900

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	16.2400	17.6200	15.7900	17.5900	+2.149%	24,580	0.000%
2026-04-01	17.2600	17.5100	16.9800	17.2200	+0.643%	10,855	+2.149%
2026-03-31	15.7200	17.3000	15.5650	17.1100	+12.640%	18,328	+2.805%
2026-03-30	16.6200	16.6200	15.0300	15.1900	-8.051%	19,798	+15.800%
2026-03-27	17.1300	17.1300	16.2500	16.5200	-5.953%	25,218	+6.477%
2026-03-26	18.9100	18.9100	17.5657	17.5657	-9.747%	11,438	+0.138%
2026-03-25	20.6300	20.6300	19.4628	19.4628	-0.395%	9,472	-9.622%
2026-03-24	21.0100	21.1100	18.8000	19.5400	-7.481%	15,035	-9.980%
2026-03-23	19.3000	21.1200	19.3000	21.1200	+13.183%	35,304	-16.714%
2026-03-20	19.8400	20.0500	18.3300	18.6600	-6.560%	24,203	-5.734%
2026-03-19	19.2400	19.9700	18.7500	19.9700	+3.902%	20,178	-11.918%
2026-03-18	19.8000	20.1000	19.2200	19.2200	-2.831%	18,271	-8.481%
2026-03-17	19.2700	20.2200	19.2700	19.7800	+2.753%	16,664	-11.072%
2026-03-16	19.2900	19.4100	18.9800	19.2500	+2.612%	10,616	-8.623%
2026-03-13	19.4700	19.5687	18.2200	18.7600	-3.553%	34,435	-6.237%
2026-03-12	19.3300	20.0200	18.9200	19.4511	+2.590%	27,931	-9.568%
2026-03-11	19.1700	19.2900	18.4400	18.9600	+0.637%	25,716	-7.226%
2026-03-10	20.1300	20.2300	18.6900	18.8400	-6.779%	34,474	-6.635%
2026-03-09	20.0200	20.5800	19.3998	20.2100	-1.125%	43,686	-12.964%
2026-03-06	18.7100	21.3256	18.7100	20.4400	+5.907%	82,968	-13.943%
2026-03-05	19.3700	20.2100	18.6100	19.3000	-0.924%	61,503	-8.860%
2026-03-04	18.2400	19.7400	18.2400	19.4800	+8.175%	54,266	-9.702%
2026-03-03	16.6900	18.0500	15.8800	18.0079	+2.961%	60,478	-2.321%
2026-03-02	16.4500	17.8508	16.4500	17.4900	+11.472%	100,530	+0.572%
2026-02-27	15.1400	15.8000	15.0000	15.6900	+1.751%	43,495	+12.110%
2026-02-26	14.8700	15.7600	14.7300	15.4200	+2.928%	42,005	+14.073%
2026-02-25	14.1900	15.3100	13.9950	14.9813	+8.012%	27,320	+17.413%
2026-02-24	13.6800	14.1300	13.5700	13.8700	-2.735%	15,740	+26.820%
2026-02-23	14.4800	14.4800	13.5900	14.2600	-7.065%	42,625	+23.352%
2026-02-20	14.6200	15.4850	14.4400	15.3440	+0.288%	48,261	+14.638%
2026-02-19	14.6300	15.5000	14.4165	15.3000	-0.430%	31,808	+14.967%
2026-02-18	15.5000	16.6100	15.3660	15.3660	+3.197%	61,051	+14.474%
2026-02-17	13.9700	15.1100	13.9000	14.8900	+2.619%	33,102	+18.133%
2026-02-13	13.8100	14.8900	13.5300	14.5100	+3.054%	74,549	+21.227%
2026-02-12	15.4700	15.4700	13.5000	14.0800	-9.512%	81,437	+24.929%
2026-02-11	15.9400	16.1100	14.9900	15.5600	-5.525%	128,458	+13.046%
2026-02-10	17.8600	17.8600	16.1198	16.4700	-4.853%	106,566	+6.800%
2026-02-09	15.8900	17.9800	15.5300	17.3100	+10.185%	118,991	+1.618%
2026-02-06	15.6200	16.0088	15.0200	15.7100	+9.097%	70,816	+11.967%
2026-02-05	16.1200	16.2600	14.0400	14.4000	-13.876%	68,163	+22.153%
2026-02-04	20.9700	20.9700	15.7350	16.7200	-23.303%	130,705	+5.203%
2026-02-03	23.5100	23.6000	20.6932	21.8000	+13.542%	159,044	-19.312%
2026-02-02	20.0350	20.0500	18.9500	19.2000	+1.814%	91,139	-8.385%
2026-01-30	20.0000	20.0400	18.8100	18.8580	-7.332%	36,181	-6.724%
2026-01-29	21.8700	21.8700	19.1800	20.3500	-6.737%	70,810	-13.563%
2026-01-28	23.3900	23.7000	21.8200	21.8200	-10.206%	32,967	-19.386%
2026-01-27	24.8100	25.3300	24.1400	24.3000	-2.292%	10,219	-27.613%
2026-01-26	25.0500	25.7300	24.8400	24.8700	-2.432%	15,803	-29.272%
2026-01-23	24.9100	26.1900	24.6300	25.4900	+4.254%	11,843	-30.993%
2026-01-22	24.8213	24.9850	24.2500	24.4500	+0.836%	23,338	-28.057%
2026-01-21	24.9950	25.3600	23.0593	24.2473	-4.047%	27,550	-27.456%
2026-01-20	25.0000	26.2600	24.6400	25.2700	-2.864%	44,624	-30.392%
2026-01-16	28.6600	29.3500	25.7484	26.0150	-6.923%	45,382	-32.385%
2026-01-15	28.8400	28.9600	27.8800	27.9500	-1.515%	30,916	-37.066%
2026-01-14	28.1400	29.3100	27.0000	28.3800	-0.804%	19,539	-38.020%
2026-01-13	28.4300	29.1800	28.0199	28.6100	-0.487%	8,953	-38.518%
2026-01-12	28.6500	29.4200	28.2132	28.7500	+2.168%	19,387	-38.817%
2026-01-09	28.0000	28.3890	27.3170	28.1400	+0.572%	7,364	-37.491%
2026-01-08	30.7400	30.7400	27.2100	27.9800	-5.249%	15,892	-37.134%
2026-01-07	28.7900	31.3500	28.7900	29.5300	+1.924%	20,439	-40.433%
2026-01-06	27.7400	29.0500	27.4814	28.9725	+6.556%	14,587	-39.287%
2026-01-05	27.1600	27.6000	26.6000	27.1900	+7.165%	29,621	-35.307%
2026-01-02	28.3270	28.7700	25.0000	25.3721	-11.217%	43,859	-30.672%
2025-12-31	29.6000	29.6000	28.4300	28.5776	-3.380%	10,368	-38.448%
2025-12-30	30.0000	30.7172	29.5773	29.5773	-3.529%	12,515	-40.529%
2025-12-29	31.6200	31.6200	30.6594	30.6594	-4.993%	5,861	-42.628%
2025-12-26	33.8500	33.8500	32.2707	32.2707	-5.563%	3,997	-45.492%
2025-12-24	33.7300	34.2000	33.7300	34.1717	-0.626%	1,797	-48.525%
2025-12-23	33.9900	34.6000	33.9100	34.3871	+0.066%	6,391	-48.847%
2025-12-22	35.1500	35.7250	34.1800	34.3643	+0.466%	5,001	-48.813%
2025-12-19	32.5000	34.7000	32.3710	34.2050	+8.261%	12,202	-48.575%
2025-12-18	30.3600	32.0700	30.3400	31.5949	+9.454%	11,453	-44.326%
2025-12-17	32.1600	32.3500	28.8500	28.8658	-11.067%	23,249	-39.063%
2025-12-16	30.3800	32.6500	30.3800	32.4580	+4.839%	5,486	-45.807%
2025-12-15	31.6700	32.3150	30.9600	30.9600	-0.450%	45,639	-43.185%
2025-12-12	31.6900	31.7890	29.0820	31.1000	-4.092%	11,758	-43.441%
2025-12-11	31.4900	32.6440	30.1900	32.4270	-0.768%	10,788	-45.755%
2025-12-10	31.4102	33.2589	31.4102	32.6780	+6.758%	13,340	-46.172%
2025-12-09	30.3414	30.7350	30.3414	30.6095	+0.260%	6,624	-42.534%
2025-12-08	30.7400	31.2000	30.0650	30.5300	-0.360%	10,408	-42.385%
2025-12-05	29.5600	30.6802	29.3000	30.6404	+4.522%	7,203	-42.592%
2025-12-04	28.4600	29.4550	28.4600	29.3148	+1.691%	14,577	-39.996%
2025-12-03	26.8400	28.8274	26.5000	28.8274	+6.300%	14,690	-38.982%
2025-12-02	27.1285	28.5500	27.0400	27.1189	+4.065%	14,754	-35.137%
2025-12-01	25.2200	26.4600	25.0150	26.0596	-0.725%	10,193	-32.501%
2025-11-28	26.2836	26.2836	25.8550	26.2498	+2.329%	7,821	-32.990%
2025-11-26	25.8200	26.3100	25.2000	25.6524	+2.147%	10,344	-31.429%
2025-11-25	23.6900	25.1450	23.0000	25.1132	+1.937%	10,801	-29.957%
2025-11-24	23.6890	25.4100	23.5000	24.6361	+9.749%	19,959	-28.601%
2025-11-21	22.8500	23.0800	20.4420	22.4476	-0.981%	47,261	-21.640%
2025-11-20	27.8900	28.1792	22.5700	22.6700	-12.131%	12,310	-22.408%
2025-11-19	26.3300	26.9400	24.9500	25.7999	-2.472%	11,573	-31.821%
2025-11-18	26.8000	27.6300	25.9300	26.4539	-4.300%	8,630	-33.507%
2025-11-17	27.3600	28.5114	26.5400	27.6425	-3.238%	12,234	-36.366%
2025-11-14	26.3000	29.4900	25.9941	28.5675	+1.886%	16,979	-38.427%
2025-11-13	31.4100	31.4100	27.7400	28.0386	-13.094%	9,582	-37.265%
2025-11-12	34.4500	34.4500	31.5850	32.2632	-7.436%	8,470	-45.480%
2025-11-11	34.9100	35.2550	33.3346	34.8552	-2.372%	7,913	-49.534%
2025-11-10	33.3500	36.0000	33.3500	35.7021	+17.387%	8,129	-50.731%
2025-11-07	28.8000	30.4350	27.5500	30.4140	+3.104%	16,534	-42.165%
2025-11-06	34.1400	35.0100	29.2700	29.4984	-13.166%	17,172	-40.370%
2025-11-05	34.5600	34.5600	31.9400	33.9710	-2.326%	10,723	-48.221%
2025-11-04	35.7500	36.8874	33.6300	34.7799	-17.052%	23,625	-49.425%
2025-11-03	41.0200	41.9300	40.1700	41.9300	+6.665%	17,923	-58.049%
2025-10-31	38.7300	40.4300	38.4600	39.3101	+6.007%	7,965	-55.253%
2025-10-30	37.1400	38.4700	37.0826	37.0826	-4.017%	5,461	-52.565%
2025-10-29	35.8700	38.7300	35.8700	38.6345	+9.369%	12,459	-54.471%
2025-10-28	35.2300	35.7300	34.3000	35.3248	+0.326%	4,822	-50.205%
2025-10-27	35.3600	36.0400	35.2100	35.2100	+5.014%	12,255	-50.043%
2025-10-24	33.3800	33.9600	33.3300	33.5289	+4.501%	5,409	-47.538%
2025-10-23	30.4200	32.2500	30.4200	32.0848	+5.577%	4,260	-45.177%
2025-10-22	32.6700	32.6700	28.5000	30.3900	-6.634%	20,462	-42.119%
2025-10-21	31.8372	32.7300	31.8372	32.5492	-0.048%	7,937	-45.959%
2025-10-20	31.8100	32.8260	31.6800	32.5648	+3.820%	5,933	-45.985%
2025-10-17	30.9400	31.7700	30.5000	31.3665	+0.144%	6,818	-43.921%
2025-10-16	32.5000	33.5200	31.1704	31.3214	-1.496%	12,723	-43.840%
2025-10-15	32.0500	32.0500	30.6700	31.7970	-0.602%	4,735	-44.680%
2025-10-14	30.7700	32.7899	28.8600	31.9897	+2.641%	9,164	-45.014%
2025-10-13	31.5400	31.6800	29.9910	31.1665	+1.812%	10,834	-43.561%
2025-10-10	34.2000	34.3890	30.6118	30.6118	-10.544%	15,680	-42.538%
2025-10-09	33.6800	34.9800	32.9000	34.2200	+2.027%	5,612	-48.597%
2025-10-08	33.2300	33.5400	32.9400	33.5400	+1.489%	3,872	-47.555%
2025-10-07	32.3800	34.3100	32.3800	33.0478	+2.808%	21,790	-46.774%
2025-10-06	32.0600	33.0786	32.0600	32.1451	+6.894%	38,770	-45.279%
2025-10-03	34.8900	34.8900	29.1400	30.0720	-14.506%	28,360	-41.507%
2025-10-02	34.6500	35.2430	34.6500	35.1742	+2.073%	4,938	-49.992%
2025-10-01	33.0900	34.5000	32.7500	34.4600	+2.839%	7,587	-48.955%
2025-09-30	32.3200	33.5087	32.1100	33.5087	+3.935%	4,728	-47.506%
2025-09-29	32.5500	32.8266	31.8000	32.2401	+1.185%	13,674	-45.441%
2025-09-26	32.5700	32.5700	31.0000	31.8624	-1.709%	8,117	-44.794%
2025-09-25	31.1900	34.0000	30.8669	32.4165	-0.536%	8,958	-45.738%
2025-09-24	33.7200	34.1200	32.0810	32.5911	-3.342%	4,008	-46.028%
2025-09-23	34.1500	34.5140	32.6000	33.7181	+3.362%	6,986	-47.832%
2025-09-22	33.1272	33.1272	32.1600	32.6215	-3.422%	8,919	-46.079%
2025-09-19	32.6100	34.2700	32.6100	33.7772	+6.309%	7,287	-47.923%
2025-09-18	29.8000	31.9050	29.8000	31.7726	+10.206%	20,164	-44.638%
2025-09-17	29.1700	29.1700	27.0100	28.8301	-2.324%	3,325	-38.987%
2025-09-16	29.6188	29.6188	29.2426	29.5161	-1.042%	1,115	-40.405%
2025-09-15	29.2699	29.8269	28.7700	29.8269	+0.068%	3,162	-41.026%
2025-09-12	27.6000	29.8065	27.6000	29.8065	+7.716%	1,354	-40.986%
2025-09-11	27.5900	27.9500	27.5900	27.6715	-2.705%	3,721	-36.433%
2025-09-10	27.4100	28.9898	27.4100	28.4407	0.000%	22,316	-38.152%

.dark-mode .B4011q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B4011q{ color: #333333; background-color: white; border: 2px solid #333333; }PLTAProShares Ultra PLTRstock NYSE ETF

PLTA
ProShares Ultra PLTR
stock NYSE ETF