Skip to main content
ProShares Ultra PLTR (PLTA)
NYSEARCA: PLTA · Real-Time Price · USD
20.44
+1.14 (5.91%)
At close: Mar 6, 2026, 4:00 PM EST
20.33
-0.11 (-0.54%)
After-hours: Mar 6, 2026, 5:44 PM EST

PLTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.7120.1118.7120.11-4.17%26,773
Mar 5, 202619.3720.2118.6119.3019.30-0.92%61,154
Mar 4, 202618.2419.7418.2419.4819.488.17%54,252
Mar 3, 202616.6918.0515.8818.0118.012.96%59,592
Mar 2, 202616.4517.8516.4517.4917.4911.47%97,075
Feb 27, 202615.1415.8015.0015.6915.691.75%42,285
Feb 26, 202614.8715.7614.7315.4215.422.93%39,452
Feb 25, 202614.1915.3114.0014.9814.988.01%27,310
Feb 24, 202613.6814.1313.5713.8713.87-2.73%15,740
Feb 23, 202614.4814.4813.5914.2614.26-7.06%42,209
Feb 20, 202614.6215.4914.4415.3415.340.29%47,955
Feb 19, 202614.6315.5014.4215.3015.30-0.43%31,783
Feb 18, 202615.5016.6115.3715.3715.373.20%61,044
Feb 17, 202613.9715.1113.9014.8914.892.62%33,078
Feb 13, 202613.8114.8913.5314.5114.513.05%74,153
Feb 12, 202615.4715.4713.5014.0814.08-9.51%81,435
Feb 11, 202615.9416.1114.9915.5615.56-5.53%128,309
Feb 10, 202617.8617.8616.1216.4716.47-4.85%105,866
Feb 9, 202615.8917.9815.5317.3117.3110.18%118,335
Feb 6, 202615.6216.0115.0215.7115.719.10%70,505
Feb 5, 202616.1216.2614.0414.4014.40-13.88%68,010
Feb 4, 202620.9720.9715.7416.7216.72-23.30%129,041
Feb 3, 202623.5123.6020.6921.8021.8013.54%158,628
Feb 2, 202620.0420.0518.9519.2019.201.81%90,899
Jan 30, 202620.0020.0418.8118.8618.86-7.33%33,022
Jan 29, 202621.8721.8719.1820.3520.35-6.74%70,517
Jan 28, 202623.3923.7021.8221.8221.82-10.21%31,308
Jan 27, 202624.8125.3324.1424.3024.30-2.29%9,838
Jan 26, 202625.0525.7324.8424.8724.87-2.43%15,702
Jan 23, 202624.9126.1924.6325.4925.494.25%11,842
Jan 22, 202624.8224.9924.2524.4524.450.84%23,328
Jan 21, 202625.0025.3623.0624.2524.25-4.05%27,550
Jan 20, 202625.0026.2624.6425.2725.27-2.86%44,496
Jan 16, 202628.6629.3525.7526.0226.02-6.92%45,050
Jan 15, 202628.8428.9627.8827.9527.95-1.52%29,674
Jan 14, 202628.1429.3127.0028.3828.38-0.80%19,316
Jan 13, 202628.4329.1828.0228.6128.61-0.49%8,983
Jan 12, 202628.6529.4228.2128.7528.752.17%19,387
Jan 9, 202628.0028.3927.3228.1428.140.57%7,394
Jan 8, 202630.7430.7427.2127.9827.98-5.25%15,241
Jan 7, 202628.7931.3528.7929.5329.531.92%20,439
Jan 6, 202627.7429.0527.4828.9728.976.56%14,501
Jan 5, 202627.1627.6026.6027.1927.197.17%29,631
Jan 2, 202628.3328.7725.0025.3725.37-11.22%42,480
Dec 31, 202529.6029.6028.4328.5828.58-3.38%9,845
Dec 30, 202530.0030.7229.5829.5829.58-3.53%12,194
Dec 29, 202531.6231.6230.6630.6630.66-5.00%5,735
Dec 26, 202533.8533.8532.2732.2732.27-5.56%3,997
Dec 24, 202533.7334.2033.7334.1734.17-0.63%1,797
Dec 23, 202533.9934.6033.9134.3934.170.07%6,391
Dec 22, 202535.1535.7334.1834.3634.150.46%5,001
Dec 19, 202532.5034.7032.3734.2133.998.26%12,202
Dec 18, 202530.3632.0730.3431.6031.409.45%11,453
Dec 17, 202532.1632.3528.8528.8728.69-11.07%23,249
Dec 16, 202530.3832.6530.3832.4632.264.84%5,486
Dec 15, 202531.6732.3230.9630.9630.77-0.45%45,639
Dec 12, 202531.6931.7929.0831.1030.91-4.09%11,758
Dec 11, 202531.4932.6430.1932.4332.22-0.77%10,788
Dec 10, 202531.4133.2631.4132.6832.476.76%13,340
Dec 9, 202530.3430.7430.3430.6130.420.26%6,624
Dec 8, 202530.7431.2030.0730.5330.34-0.36%10,408
Dec 5, 202529.5630.6829.3030.6430.454.52%7,203
Dec 4, 202528.4629.4628.4629.3229.131.69%14,577
Dec 3, 202526.8428.8326.5028.8328.656.30%14,690
Dec 2, 202527.1328.5527.0427.1226.954.06%14,754
Dec 1, 202525.2226.4625.0226.0625.90-0.72%10,193
Nov 28, 202526.2826.2825.8626.2526.092.33%7,821
Nov 26, 202525.8226.3125.2025.6525.492.15%10,344
Nov 25, 202523.6925.1523.0025.1124.961.94%10,801
Nov 24, 202523.6925.4123.5024.6424.489.75%19,959
Nov 21, 202522.8523.0820.4422.4522.31-0.98%47,261
Nov 20, 202527.8928.1822.5722.6722.53-12.13%12,310
Nov 19, 202526.3326.9424.9525.8025.64-2.47%11,573
Nov 18, 202526.8027.6325.9326.4526.29-4.30%8,630
Nov 17, 202527.3628.5126.5427.6427.47-3.24%12,234
Nov 14, 202526.3029.4925.9928.5728.391.89%16,979
Nov 13, 202531.4131.4127.7428.0427.86-13.09%9,582
Nov 12, 202534.4534.4531.5932.2632.06-7.44%8,470
Nov 11, 202534.9135.2633.3434.8634.64-2.37%7,913
Nov 10, 202533.3536.0033.3535.7035.4817.39%8,129
Nov 7, 202528.8030.4427.5530.4130.223.11%16,534
Nov 6, 202534.1435.0129.2729.5029.31-13.17%17,172
Nov 5, 202534.5634.5631.9433.9733.76-2.33%10,723
Nov 4, 202535.7536.8933.6334.7834.56-17.05%23,625
Nov 3, 202541.0241.9340.1741.9341.676.66%17,923
Oct 31, 202538.7340.4338.4639.3139.066.01%7,965
Oct 30, 202537.1438.4737.0837.0836.85-4.02%5,461
Oct 29, 202535.8738.7335.8738.6438.399.37%12,459
Oct 28, 202535.2335.7334.3035.3335.100.33%4,822
Oct 27, 202535.3636.0435.2135.2134.995.01%12,255
Oct 24, 202533.3833.9633.3333.5333.324.50%5,409
Oct 23, 202530.4232.2530.4232.0931.885.58%4,260
Oct 22, 202532.6732.6728.5030.3930.20-6.63%20,462
Oct 21, 202531.8432.7331.8432.5532.35-0.05%7,937
Oct 20, 202531.8132.8331.6832.5732.363.82%5,933
Oct 17, 202530.9431.7730.5031.3731.170.15%6,818
Oct 16, 202532.5033.5231.1731.3231.13-1.50%12,723
Oct 15, 202532.0532.0530.6731.8031.60-0.60%4,735
Oct 14, 202530.7732.7928.8631.9931.792.64%9,164
Oct 13, 202531.5431.6829.9931.1730.971.81%10,834