Dark

PLTA
ProShares Ultra PLTR
stock NYSE ETF

At Close

Jul 13, 2026 3:54:10 PM EDT

11.69USD+4.937%(+0.55)90,223

12.42Bid 12.77Ask 0.35Spread

Pre-market

Jul 14, 2026 9:27:30 AM EDT

10.60USD-9.324%(-1.09)20,837

After-hours

Jul 13, 2026 4:10:30 PM EDT

11.86USD+1.454%(+0.17)833

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	11.3700	11.9000	11.2200	11.8600	+5.235%	96,388	0.000%
2026-07-10	12.2400	12.2700	11.1000	11.2700	-3.593%	85,196	+5.235%
2026-07-09	11.4500	11.7100	10.9700	11.6900	-4.727%	24,860	+1.454%
2026-07-08	11.7400	12.3200	11.2820	12.2700	-3.462%	73,853	-3.341%
2026-07-07	12.5700	13.5100	12.2500	12.7100	+2.915%	136,690	-6.688%
2026-07-06	11.4200	12.6100	11.3500	12.3500	+4.684%	50,452	-3.968%
2026-07-02	11.6900	12.4000	11.6500	11.7974	+5.806%	220,693	+0.531%
2026-07-01	10.2600	11.5500	10.2200	11.1500	+15.424%	130,829	+6.368%
2026-06-30	9.4000	10.0000	9.3500	9.6600	+1.577%	81,868	+22.774%
2026-06-29	9.6000	9.9900	9.4000	9.5100	+5.083%	91,709	+24.711%
2026-06-26	8.4800	9.2000	8.4800	9.0500	+10.231%	176,885	+31.050%
2026-06-25	8.9000	8.9700	8.1300	8.2100	-10.954%	73,551	+44.458%
2026-06-24	9.3700	9.9200	9.1000	9.2200	-6.396%	140,725	+28.633%
2026-06-23	10.4100	10.5000	9.7800	9.8500	-4.554%	65,762	+20.406%
2026-06-22	11.5300	12.0300	10.2950	10.3200	-14.276%	66,232	+14.922%
2026-06-18	11.8500	12.1000	11.4000	12.0386	-3.227%	74,375	-1.484%
2026-06-17	12.6800	13.4000	12.3300	12.4400	-3.938%	55,042	-4.662%
2026-06-16	13.1300	13.1300	12.2800	12.9500	-2.338%	35,902	-8.417%
2026-06-15	12.4400	13.2900	12.3200	13.2600	+10.592%	65,710	-10.558%
2026-06-12	12.1400	12.3700	11.7800	11.9900	-4.841%	72,893	-1.084%
2026-06-11	12.1500	12.6700	12.0200	12.6000	+1.368%	58,408	-5.873%
2026-06-10	12.4800	12.9600	12.4300	12.4300	-2.815%	32,428	-4.586%
2026-06-09	13.3400	13.6900	11.8800	12.7900	-6.574%	50,732	-7.271%
2026-06-08	13.4800	13.8900	13.4800	13.6900	+1.183%	56,040	-13.367%
2026-06-05	14.5600	14.8100	13.2100	13.5300	-8.766%	45,000	-12.343%
2026-06-04	15.6500	15.7390	14.5600	14.8300	-0.803%	72,269	-20.027%
2026-06-03	16.6000	16.9100	14.7900	14.9500	-12.879%	102,284	-20.669%
2026-06-02	18.9400	18.9400	16.6500	17.1600	-10.718%	106,408	-30.886%
2026-06-01	19.0700	19.8800	18.1575	19.2200	+5.193%	152,318	-38.293%
2026-05-29	16.3700	18.5050	15.9750	18.2712	+18.337%	212,072	-35.089%
2026-05-28	13.4400	15.4400	13.3900	15.4400	+16.353%	92,589	-23.187%
2026-05-27	13.3800	13.9000	13.1000	13.2700	-5.953%	33,046	-10.625%
2026-05-26	14.0100	14.4200	13.5650	14.1100	-0.527%	32,214	-15.946%
2026-05-22	14.3800	14.5700	13.6800	14.1848	-0.806%	30,517	-16.389%
2026-05-21	14.0300	14.5600	14.0300	14.3000	+0.664%	62,259	-17.063%
2026-05-20	13.6700	14.2700	13.3400	14.2057	+2.136%	29,520	-16.512%
2026-05-19	13.8900	14.2500	13.6400	13.9086	+0.423%	47,707	-14.729%
2026-05-18	13.2900	13.9800	13.1100	13.8500	+1.577%	37,259	-14.368%
2026-05-15	13.4300	13.9110	13.3800	13.6350	+0.331%	63,122	-13.018%
2026-05-14	12.8300	13.7001	12.8300	13.5900	+5.431%	39,751	-12.730%
2026-05-13	14.1000	14.2900	12.6300	12.8900	-8.711%	92,832	-7.991%
2026-05-12	14.2800	14.3600	13.5900	14.1200	-1.259%	71,591	-16.006%
2026-05-11	13.9200	14.3200	13.4800	14.3000	-1.379%	49,400	-17.063%
2026-05-08	14.0400	14.5100	13.5550	14.5000	+0.764%	64,679	-18.207%
2026-05-07	13.9700	15.1500	13.9700	14.3900	+5.113%	115,774	-17.582%
2026-05-06	13.6600	14.0800	13.1850	13.6900	-3.319%	129,040	-13.367%
2026-05-05	15.1500	15.7499	13.9350	14.1600	-14.078%	225,912	-16.243%
2026-05-04	16.8000	17.1900	16.2600	16.4800	+2.936%	132,476	-28.034%
2026-05-01	15.9100	16.4000	15.5100	16.0100	+7.090%	59,975	-25.921%
2026-04-30	14.7900	15.1500	14.5800	14.9500	+1.632%	33,098	-20.669%
2026-04-29	15.0800	15.0800	14.0690	14.7100	-4.666%	29,111	-19.375%
2026-04-28	15.6500	15.9400	15.3500	15.4300	-2.588%	19,767	-23.137%
2026-04-27	15.4300	16.1750	15.4300	15.8400	+0.126%	26,473	-25.126%
2026-04-24	15.7900	15.8800	14.9700	15.8200	+1.867%	56,842	-25.032%
2026-04-23	17.4500	17.5800	15.2100	15.5300	-14.482%	88,794	-23.632%
2026-04-22	17.2800	18.1800	17.1000	18.1600	+9.200%	79,123	-34.692%
2026-04-21	16.9300	17.5100	16.3400	16.6300	-0.060%	23,346	-28.683%
2026-04-20	16.4750	16.9200	16.2700	16.6400	-0.893%	42,461	-28.726%
2026-04-17	16.5400	17.2000	16.1300	16.7900	+5.003%	55,665	-29.363%
2026-04-16	16.3000	16.4100	15.2600	15.9900	+0.756%	105,245	-25.829%
2026-04-15	14.7200	15.9297	14.3111	15.8700	+9.486%	62,024	-25.268%
2026-04-14	14.2500	14.9600	14.1800	14.4950	+5.112%	76,530	-18.179%
2026-04-13	13.3100	14.1500	13.1700	13.7900	+6.734%	180,336	-13.996%
2026-04-10	13.0300	13.1500	11.8800	12.9200	-3.726%	201,016	-8.204%
2026-04-09	15.5000	15.5000	13.0300	13.4200	-14.740%	109,603	-11.624%
2026-04-08	19.1200	19.4200	15.5500	15.7400	-12.361%	28,692	-24.651%
2026-04-07	17.3100	17.9700	16.9600	17.9600	+2.708%	13,760	-33.964%
2026-04-06	17.5500	17.9900	17.3514	17.4865	-0.588%	14,011	-32.176%
2026-04-02	16.2400	17.6200	15.7900	17.5900	+2.149%	24,580	-32.575%
2026-04-01	17.2600	17.5100	16.9800	17.2200	+0.643%	10,855	-31.127%
2026-03-31	15.7200	17.3000	15.5650	17.1100	+12.640%	18,328	-30.684%
2026-03-30	16.6200	16.6200	15.0300	15.1900	-8.051%	19,798	-21.922%
2026-03-27	17.1300	17.1300	16.2500	16.5200	-5.953%	25,218	-28.208%
2026-03-26	18.9100	18.9100	17.5657	17.5657	-9.747%	11,438	-32.482%
2026-03-25	20.6300	20.6300	19.4628	19.4628	-0.395%	9,472	-39.063%
2026-03-24	21.0100	21.1100	18.8000	19.5400	-7.481%	15,035	-39.304%
2026-03-23	19.3000	21.1200	19.3000	21.1200	+13.183%	35,304	-43.845%
2026-03-20	19.8400	20.0500	18.3300	18.6600	-6.560%	24,203	-36.442%
2026-03-19	19.2400	19.9700	18.7500	19.9700	+3.902%	20,178	-40.611%
2026-03-18	19.8000	20.1000	19.2200	19.2200	-2.831%	18,271	-38.293%
2026-03-17	19.2700	20.2200	19.2700	19.7800	+2.753%	16,664	-40.040%
2026-03-16	19.2900	19.4100	18.9800	19.2500	+2.612%	10,616	-38.390%
2026-03-13	19.4700	19.5687	18.2200	18.7600	-3.553%	34,435	-36.780%
2026-03-12	19.3300	20.0200	18.9200	19.4511	+2.590%	27,931	-39.027%
2026-03-11	19.1700	19.2900	18.4400	18.9600	+0.637%	25,716	-37.447%
2026-03-10	20.1300	20.2300	18.6900	18.8400	-6.779%	34,474	-37.049%
2026-03-09	20.0200	20.5800	19.3998	20.2100	-1.125%	43,686	-41.316%
2026-03-06	18.7100	21.3256	18.7100	20.4400	+5.907%	82,968	-41.977%
2026-03-05	19.3700	20.2100	18.6100	19.3000	-0.924%	61,503	-38.549%
2026-03-04	18.2400	19.7400	18.2400	19.4800	+8.175%	54,266	-39.117%
2026-03-03	16.6900	18.0500	15.8800	18.0079	+2.961%	60,478	-34.140%
2026-03-02	16.4500	17.8508	16.4500	17.4900	+11.472%	100,530	-32.190%
2026-02-27	15.1400	15.8000	15.0000	15.6900	+1.751%	43,495	-24.410%
2026-02-26	14.8700	15.7600	14.7300	15.4200	+2.928%	42,005	-23.087%
2026-02-25	14.1900	15.3100	13.9950	14.9813	+8.012%	27,320	-20.835%
2026-02-24	13.6800	14.1300	13.5700	13.8700	-2.735%	15,740	-14.492%
2026-02-23	14.4800	14.4800	13.5900	14.2600	-7.065%	42,625	-16.830%
2026-02-20	14.6200	15.4850	14.4400	15.3440	+0.288%	48,261	-22.706%
2026-02-19	14.6300	15.5000	14.4165	15.3000	-0.430%	31,808	-22.484%
2026-02-18	15.5000	16.6100	15.3660	15.3660	+3.197%	61,051	-22.817%
2026-02-17	13.9700	15.1100	13.9000	14.8900	+2.619%	33,102	-20.349%
2026-02-13	13.8100	14.8900	13.5300	14.5100	+3.054%	74,549	-18.263%
2026-02-12	15.4700	15.4700	13.5000	14.0800	-9.512%	81,437	-15.767%
2026-02-11	15.9400	16.1100	14.9900	15.5600	-5.525%	128,458	-23.779%
2026-02-10	17.8600	17.8600	16.1198	16.4700	-4.853%	106,566	-27.990%
2026-02-09	15.8900	17.9800	15.5300	17.3100	+10.185%	118,991	-31.485%
2026-02-06	15.6200	16.0088	15.0200	15.7100	+9.097%	70,816	-24.507%
2026-02-05	16.1200	16.2600	14.0400	14.4000	-13.876%	68,163	-17.639%
2026-02-04	20.9700	20.9700	15.7350	16.7200	-23.303%	130,705	-29.067%
2026-02-03	23.5100	23.6000	20.6932	21.8000	+13.542%	159,044	-45.596%
2026-02-02	20.0350	20.0500	18.9500	19.2000	+1.814%	91,139	-38.229%
2026-01-30	20.0000	20.0400	18.8100	18.8580	-7.332%	36,181	-37.109%
2026-01-29	21.8700	21.8700	19.1800	20.3500	-6.737%	70,810	-41.720%
2026-01-28	23.3900	23.7000	21.8200	21.8200	-10.206%	32,967	-45.646%
2026-01-27	24.8100	25.3300	24.1400	24.3000	-2.292%	10,219	-51.193%
2026-01-26	25.0500	25.7300	24.8400	24.8700	-2.432%	15,803	-52.312%
2026-01-23	24.9100	26.1900	24.6300	25.4900	+4.254%	11,843	-53.472%
2026-01-22	24.8213	24.9850	24.2500	24.4500	+0.836%	23,338	-51.493%
2026-01-21	24.9950	25.3600	23.0593	24.2473	-4.047%	27,550	-51.087%
2026-01-20	25.0000	26.2600	24.6400	25.2700	-2.864%	44,624	-53.067%
2026-01-16	28.6600	29.3500	25.7484	26.0150	-6.923%	45,382	-54.411%
2026-01-15	28.8400	28.9600	27.8800	27.9500	-1.515%	30,916	-57.567%
2026-01-14	28.1400	29.3100	27.0000	28.3800	-0.804%	19,539	-58.210%
2026-01-13	28.4300	29.1800	28.0199	28.6100	-0.487%	8,953	-58.546%
2026-01-12	28.6500	29.4200	28.2132	28.7500	+2.168%	19,387	-58.748%
2026-01-09	28.0000	28.3890	27.3170	28.1400	+0.572%	7,364	-57.854%
2026-01-08	30.7400	30.7400	27.2100	27.9800	-5.249%	15,892	-57.613%
2026-01-07	28.7900	31.3500	28.7900	29.5300	+1.924%	20,439	-59.837%
2026-01-06	27.7400	29.0500	27.4814	28.9725	+6.556%	14,587	-59.065%
2026-01-05	27.1600	27.6000	26.6000	27.1900	+7.165%	29,621	-56.381%
2026-01-02	28.3270	28.7700	25.0000	25.3721	-11.217%	43,859	-53.256%
2025-12-31	29.6000	29.6000	28.4300	28.5776	-3.380%	10,368	-58.499%
2025-12-30	30.0000	30.7172	29.5773	29.5773	-3.529%	12,515	-59.902%
2025-12-29	31.6200	31.6200	30.6594	30.6594	-4.993%	5,861	-61.317%
2025-12-26	33.8500	33.8500	32.2707	32.2707	-5.563%	3,997	-63.248%
2025-12-24	33.7300	34.2000	33.7300	34.1717	-0.626%	1,797	-65.293%
2025-12-23	33.9900	34.6000	33.9100	34.3871	+0.066%	6,391	-65.510%
2025-12-22	35.1500	35.7250	34.1800	34.3643	+0.466%	5,001	-65.487%
2025-12-19	32.5000	34.7000	32.3710	34.2050	+8.261%	12,202	-65.327%
2025-12-18	30.3600	32.0700	30.3400	31.5949	+9.454%	11,453	-62.462%
2025-12-17	32.1600	32.3500	28.8500	28.8658	-11.067%	23,249	-58.913%
2025-12-16	30.3800	32.6500	30.3800	32.4580	+4.839%	5,486	-63.460%
2025-12-15	31.6700	32.3150	30.9600	30.9600	-0.450%	45,639	-61.693%
2025-12-12	31.6900	31.7890	29.0820	31.1000	-4.092%	11,758	-61.865%
2025-12-11	31.4900	32.6440	30.1900	32.4270	-0.768%	10,788	-63.426%
2025-12-10	31.4102	33.2589	31.4102	32.6780	+6.758%	13,340	-63.706%
2025-12-09	30.3414	30.7350	30.3414	30.6095	+0.260%	6,624	-61.254%
2025-12-08	30.7400	31.2000	30.0650	30.5300	-0.360%	10,408	-61.153%
2025-12-05	29.5600	30.6802	29.3000	30.6404	+4.522%	7,203	-61.293%
2025-12-04	28.4600	29.4550	28.4600	29.3148	+1.691%	14,577	-59.543%
2025-12-03	26.8400	28.8274	26.5000	28.8274	+6.300%	14,690	-58.859%
2025-12-02	27.1285	28.5500	27.0400	27.1189	+4.065%	14,754	-56.267%
2025-12-01	25.2200	26.4600	25.0150	26.0596	-0.725%	10,193	-54.489%
2025-11-28	26.2836	26.2836	25.8550	26.2498	+2.329%	7,821	-54.819%
2025-11-26	25.8200	26.3100	25.2000	25.6524	+2.147%	10,344	-53.767%
2025-11-25	23.6900	25.1450	23.0000	25.1132	+1.937%	10,801	-52.774%
2025-11-24	23.6890	25.4100	23.5000	24.6361	+9.749%	19,959	-51.859%
2025-11-21	22.8500	23.0800	20.4420	22.4476	-0.981%	47,261	-47.166%
2025-11-20	27.8900	28.1792	22.5700	22.6700	-12.131%	12,310	-47.684%
2025-11-19	26.3300	26.9400	24.9500	25.7999	-2.472%	11,573	-54.031%
2025-11-18	26.8000	27.6300	25.9300	26.4539	-4.300%	8,630	-55.167%
2025-11-17	27.3600	28.5114	26.5400	27.6425	-3.238%	12,234	-57.095%
2025-11-14	26.3000	29.4900	25.9941	28.5675	+1.886%	16,979	-58.484%
2025-11-13	31.4100	31.4100	27.7400	28.0386	-13.094%	9,582	-57.701%
2025-11-12	34.4500	34.4500	31.5850	32.2632	-7.436%	8,470	-63.240%
2025-11-11	34.9100	35.2550	33.3346	34.8552	-2.372%	7,913	-65.974%
2025-11-10	33.3500	36.0000	33.3500	35.7021	+17.387%	8,129	-66.781%
2025-11-07	28.8000	30.4350	27.5500	30.4140	+3.104%	16,534	-61.005%
2025-11-06	34.1400	35.0100	29.2700	29.4984	-13.166%	17,172	-59.794%
2025-11-05	34.5600	34.5600	31.9400	33.9710	-2.326%	10,723	-65.088%
2025-11-04	35.7500	36.8874	33.6300	34.7799	-17.052%	23,625	-65.900%
2025-11-03	41.0200	41.9300	40.1700	41.9300	+6.665%	17,923	-71.715%
2025-10-31	38.7300	40.4300	38.4600	39.3101	+6.007%	7,965	-69.830%
2025-10-30	37.1400	38.4700	37.0826	37.0826	-4.017%	5,461	-68.017%
2025-10-29	35.8700	38.7300	35.8700	38.6345	+9.369%	12,459	-69.302%
2025-10-28	35.2300	35.7300	34.3000	35.3248	+0.326%	4,822	-66.426%
2025-10-27	35.3600	36.0400	35.2100	35.2100	+5.014%	12,255	-66.316%
2025-10-24	33.3800	33.9600	33.3300	33.5289	+4.501%	5,409	-64.628%
2025-10-23	30.4200	32.2500	30.4200	32.0848	+5.577%	4,260	-63.035%
2025-10-22	32.6700	32.6700	28.5000	30.3900	-6.634%	20,462	-60.974%
2025-10-21	31.8372	32.7300	31.8372	32.5492	-0.048%	7,937	-63.563%
2025-10-20	31.8100	32.8260	31.6800	32.5648	+3.820%	5,933	-63.580%
2025-10-17	30.9400	31.7700	30.5000	31.3665	+0.144%	6,818	-62.189%
2025-10-16	32.5000	33.5200	31.1704	31.3214	-1.496%	12,723	-62.135%
2025-10-15	32.0500	32.0500	30.6700	31.7970	-0.602%	4,735	-62.701%
2025-10-14	30.7700	32.7899	28.8600	31.9897	+2.641%	9,164	-62.926%
2025-10-13	31.5400	31.6800	29.9910	31.1665	+1.812%	10,834	-61.946%
2025-10-10	34.2000	34.3890	30.6118	30.6118	-10.544%	15,680	-61.257%
2025-10-09	33.6800	34.9800	32.9000	34.2200	+2.027%	5,612	-65.342%
2025-10-08	33.2300	33.5400	32.9400	33.5400	+1.489%	3,872	-64.639%
2025-10-07	32.3800	34.3100	32.3800	33.0478	+2.808%	21,790	-64.113%
2025-10-06	32.0600	33.0786	32.0600	32.1451	+6.894%	38,770	-63.105%
2025-10-03	34.8900	34.8900	29.1400	30.0720	-14.506%	28,360	-60.561%
2025-10-02	34.6500	35.2430	34.6500	35.1742	+2.073%	4,938	-66.282%
2025-10-01	33.0900	34.5000	32.7500	34.4600	+2.839%	7,587	-65.583%
2025-09-30	32.3200	33.5087	32.1100	33.5087	+3.935%	4,728	-64.606%
2025-09-29	32.5500	32.8266	31.8000	32.2401	+1.185%	13,674	-63.214%
2025-09-26	32.5700	32.5700	31.0000	31.8624	-1.709%	8,117	-62.777%
2025-09-25	31.1900	34.0000	30.8669	32.4165	-0.536%	8,958	-63.414%
2025-09-24	33.7200	34.1200	32.0810	32.5911	-3.342%	4,008	-63.610%
2025-09-23	34.1500	34.5140	32.6000	33.7181	+3.362%	6,986	-64.826%
2025-09-22	33.1272	33.1272	32.1600	32.6215	-3.422%	8,919	-63.644%
2025-09-19	32.6100	34.2700	32.6100	33.7772	+6.309%	7,287	-64.888%
2025-09-18	29.8000	31.9050	29.8000	31.7726	+10.206%	20,164	-62.672%
2025-09-17	29.1700	29.1700	27.0100	28.8301	-2.324%	3,325	-58.862%
2025-09-16	29.6188	29.6188	29.2426	29.5161	-1.042%	1,115	-59.819%
2025-09-15	29.2699	29.8269	28.7700	29.8269	+0.068%	3,162	-60.237%
2025-09-12	27.6000	29.8065	27.6000	29.8065	+7.716%	1,354	-60.210%
2025-09-11	27.5900	27.9500	27.5900	27.6715	-2.705%	3,721	-57.140%
2025-09-10	27.4100	28.9898	27.4100	28.4407	0.000%	22,316	-58.299%

.dark-mode .DLNV7Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DLNV7Q{ color: #333333; background-color: white; border: 2px solid #333333; }PLTAProShares Ultra PLTRstock NYSE ETF

PLTA
ProShares Ultra PLTR
stock NYSE ETF