Skip to main content
ProShares Ultra NVDA (NVDB)
NYSEARCA: NVDB · Real-Time Price · USD
33.71
-1.06 (-3.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed

NVDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632.5434.1632.4433.7133.71-3.06%11,862
Apr 27, 202632.9534.7832.5534.7834.778.03%19,866
Apr 24, 202630.1732.8430.1732.1932.198.46%23,943
Apr 23, 202630.4630.9129.1229.6829.68-2.78%31,083
Apr 22, 202630.2330.5329.7630.5330.532.52%34,677
Apr 21, 202630.4030.4729.6829.7829.78-2.23%14,166
Apr 20, 202629.9530.4629.3830.4630.460.43%15,861
Apr 17, 202629.8030.3329.7530.3330.333.34%19,216
Apr 16, 202628.9529.7928.9529.3529.35-0.78%17,586
Apr 15, 202628.9430.0028.6529.5829.582.57%36,832
Apr 14, 202627.3128.8427.2528.8428.847.49%25,224
Apr 13, 202625.9126.9225.8926.8326.830.64%50,992
Apr 10, 202625.7127.0225.7026.6626.665.00%23,613
Apr 9, 202624.7225.3924.7025.3925.392.09%33,543
Apr 8, 202625.3425.3724.4624.8724.874.41%41,008
Apr 7, 202623.2523.8322.8323.8223.820.48%11,352
Apr 6, 202623.6223.7123.3623.7123.710.28%8,533
Apr 2, 202622.4123.6422.1423.6423.641.63%31,158
Apr 1, 202623.4023.5923.1423.2623.261.75%17,899
Mar 31, 202621.1522.9421.1522.8622.8611.30%28,293
Mar 30, 202621.1021.3520.4720.5420.54-4.24%38,450
Mar 27, 202621.7522.0221.0621.4521.45-3.64%27,395
Mar 26, 202623.5023.5022.2622.2622.26-8.21%14,550
Mar 25, 202623.8524.8423.8024.2524.253.49%15,980
Mar 24, 202623.3323.6723.3223.4323.28-0.58%11,759
Mar 23, 202623.9824.2623.4323.5723.423.39%31,817
Mar 20, 202624.0824.2522.6922.8022.65-6.97%31,223
Mar 19, 202624.2924.7923.9024.5124.35-2.07%14,421
Mar 18, 202625.1525.7125.0225.0224.86-1.60%28,421
Mar 17, 202626.2126.2125.3925.4325.27-1.28%11,390
Mar 16, 202625.8627.0025.4025.7625.603.04%40,035
Mar 13, 202626.3426.4524.9325.0024.84-3.40%12,660
Mar 12, 202625.8126.2025.5725.8825.72-2.60%11,328
Mar 11, 202626.5627.0726.2026.5726.401.14%32,325
Mar 10, 202625.5726.6725.5726.2726.102.58%45,715
Mar 9, 202624.2325.7023.8925.6125.454.92%37,902
Mar 6, 202625.1325.7024.1724.4124.25-5.75%37,039
Mar 5, 202625.3426.0924.5025.9025.740.04%38,630
Mar 4, 202625.2326.3225.1125.8925.733.15%51,212
Mar 3, 202624.7625.2124.2725.1024.94-2.37%28,391
Mar 2, 202623.7126.0223.7125.7125.555.37%27,684
Feb 27, 202625.5325.8224.2024.4024.24-8.27%63,745
Feb 26, 202629.3129.3126.4526.6026.43-10.98%109,888
Feb 25, 202629.6430.3829.5429.8829.693.00%44,828
Feb 24, 202628.6229.2627.5629.0128.831.40%19,504
Feb 23, 202629.0029.2928.2728.6128.431.74%27,150
Feb 20, 202627.6728.2127.3028.1227.941.92%27,774
Feb 19, 202627.3227.6226.9727.5927.41-0.04%18,031
Feb 18, 202627.8328.2627.3727.6027.422.91%28,970
Feb 17, 202625.8526.8425.1826.8226.652.56%21,234
Feb 13, 202627.5727.5725.9426.1525.98-4.69%60,116
Feb 12, 202629.2129.3727.3327.4427.26-3.37%38,745
Feb 11, 202628.9229.2228.2328.4028.211.59%29,339
Feb 10, 202629.0529.0527.8327.9527.77-1.45%42,380
Feb 9, 202626.6929.0626.6928.3628.184.88%34,614
Feb 6, 202624.7027.4524.2527.0426.8715.36%96,005
Feb 5, 202624.0924.6623.2123.4423.29-2.78%70,545
Feb 4, 202625.4625.5223.4924.1123.96-6.51%60,315
Feb 3, 202627.4127.4724.6425.7925.63-5.70%49,170
Feb 2, 202627.8828.6927.1827.3527.18-6.01%45,497
Jan 30, 202628.9830.0228.6729.1028.92-1.39%39,957
Jan 29, 202629.2329.6527.6229.5129.321.06%27,763
Jan 28, 202628.9229.4428.7229.2029.013.14%44,655
Jan 27, 202627.9828.7527.5328.3128.132.09%29,407
Jan 26, 202627.9728.4527.6027.7327.55-1.32%38,412
Jan 23, 202628.4728.5127.9528.1027.923.08%36,202
Jan 22, 202627.2327.6527.0727.2627.091.45%28,391
Jan 21, 202625.4427.4225.4426.8726.706.00%47,550
Jan 20, 202626.5026.5225.3525.3525.19-9.02%31,288
Jan 16, 202628.6029.0427.8627.8627.69-0.77%20,871
Jan 15, 202627.9628.8427.9328.0827.904.35%90,871
Jan 14, 202627.3627.3626.3326.9126.74-2.89%16,546
Jan 13, 202627.5428.3727.1827.7127.530.57%24,529
Jan 12, 202627.0028.1027.0027.5527.380.20%44,613
Jan 9, 202627.6027.8927.1927.5027.33-0.36%42,060
Jan 8, 202628.7828.8627.2127.6027.42-4.47%25,208
Jan 7, 202628.6529.5028.2228.8928.712.06%41,877
Jan 6, 202629.1229.7428.2028.3128.13-0.62%43,743
Jan 5, 202629.5629.9028.1128.4828.30-0.85%18,341
Jan 2, 202629.2429.8828.7028.7328.542.05%19,342
Dec 31, 202528.9629.2428.1528.1527.97-1.25%47,452
Dec 30, 202528.7928.7928.3528.5128.33-0.48%24,715
Dec 29, 202528.5128.6428.0528.6428.46-2.41%16,019
Dec 26, 202529.5629.8929.2629.3529.161.95%40,139
Dec 24, 202528.6128.7928.3328.7928.61-1.20%8,829
Dec 23, 202527.6029.1527.5829.1428.805.86%37,710
Dec 22, 202527.3427.5327.2327.5327.213.18%46,153
Dec 19, 202525.6826.7425.6826.6826.377.23%54,350
Dec 18, 202524.9225.2924.4024.8824.593.70%44,279
Dec 17, 202525.0025.0423.8023.9923.71-7.88%28,948
Dec 16, 202525.4926.0525.2226.0525.742.28%12,736
Dec 15, 202525.9926.0425.4425.4625.171.25%9,957
Dec 12, 202526.7226.7325.0925.1524.86-6.71%12,454
Dec 11, 202526.7427.0225.7326.9626.65-3.02%66,523
Dec 10, 202528.1028.3027.5027.8027.48-1.34%25,689
Dec 9, 202528.4228.4227.8528.1827.85-0.22%27,909
Dec 8, 202528.1029.0027.5828.2427.913.08%39,240
Dec 5, 202527.9228.1127.2227.4027.08-1.13%16,166
Dec 4, 202527.3327.8827.2727.7127.393.94%43,181
Dec 3, 202527.1427.4026.6126.6626.35-1.95%15,643