Skip to main content
ProShares Ultra PLTR (PLTA)
NYSEARCA: PLTA · Real-Time Price · USD
15.43
-0.41 (-2.59%)
At close: Apr 28, 2026, 4:00 PM EDT
15.50
+0.07 (0.45%)
Pre-market: Apr 29, 2026, 4:00 AM EDT

PLTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.6515.9415.3515.4315.43-2.59%19,738
Apr 27, 202615.4316.1815.4315.8415.840.13%26,468
Apr 24, 202615.7915.8814.9715.8215.821.87%56,840
Apr 23, 202617.4517.5815.2115.5315.53-14.48%82,889
Apr 22, 202617.2818.1817.1018.1618.169.20%77,675
Apr 21, 202616.9317.5116.3416.6316.63-0.06%22,784
Apr 20, 202616.4816.9216.2716.6416.64-0.89%37,140
Apr 17, 202616.5417.2016.1316.7916.795.00%55,618
Apr 16, 202616.3016.4115.2615.9915.990.76%104,248
Apr 15, 202614.7215.9314.3115.8715.879.49%54,761
Apr 14, 202614.2514.9614.1814.5014.505.11%75,790
Apr 13, 202613.3114.1513.1713.7913.796.73%175,728
Apr 10, 202613.0313.1511.8812.9212.92-3.73%199,183
Apr 9, 202615.5015.5013.0313.4213.42-14.74%108,010
Apr 8, 202619.1219.4215.5515.7415.74-12.36%28,623
Apr 7, 202617.3117.9716.9617.9617.962.70%13,357
Apr 6, 202617.5517.9917.3517.4917.49-0.59%13,937
Apr 2, 202616.2417.6215.7917.5917.592.15%23,481
Apr 1, 202617.2617.5116.9817.2217.220.64%10,644
Mar 31, 202615.7217.3015.5717.1117.1112.64%18,078
Mar 30, 202616.6216.6215.0315.1915.19-8.05%19,681
Mar 27, 202617.1317.1316.2516.5216.52-5.95%25,077
Mar 26, 202618.9118.9117.5717.5717.57-9.75%11,437
Mar 25, 202620.6320.6319.4619.4619.46-0.39%9,472
Mar 24, 202621.0121.1118.8019.5419.41-7.48%15,035
Mar 23, 202619.3021.1219.3021.1220.9813.18%35,303
Mar 20, 202619.8420.0518.3318.6618.54-6.56%24,202
Mar 19, 202619.2419.9718.7519.9719.843.90%20,177
Mar 18, 202619.8020.1019.2219.2219.09-2.83%18,271
Mar 17, 202619.2720.2219.2719.7819.652.75%16,663
Mar 16, 202619.2919.4118.9819.2519.122.61%10,615
Mar 13, 202619.4719.5718.2218.7618.64-3.55%34,434
Mar 12, 202619.3320.0218.9219.4519.322.59%27,931
Mar 11, 202619.1719.2918.4418.9618.830.64%25,715
Mar 10, 202620.1320.2318.6918.8418.71-6.78%34,473
Mar 9, 202620.0220.5819.4020.2120.08-1.13%43,685
Mar 6, 202618.7121.3318.7120.4420.305.91%82,968
Mar 5, 202619.3720.2118.6119.3019.17-0.92%61,502
Mar 4, 202618.2419.7418.2419.4819.358.17%54,266
Mar 3, 202616.6918.0515.8818.0117.892.96%60,478
Mar 2, 202616.4517.8516.4517.4917.3711.47%100,529
Feb 27, 202615.1415.8015.0015.6915.591.75%43,495
Feb 26, 202614.8715.7614.7315.4215.322.93%42,005
Feb 25, 202614.1915.3114.0014.9814.888.01%27,320
Feb 24, 202613.6814.1313.5713.8713.78-2.73%15,740
Feb 23, 202614.4814.4813.5914.2614.17-7.06%42,625
Feb 20, 202614.6215.4914.4415.3415.240.29%48,261
Feb 19, 202614.6315.5014.4215.3015.20-0.43%31,808
Feb 18, 202615.5016.6115.3715.3715.263.20%61,051
Feb 17, 202613.9715.1113.9014.8914.792.62%33,102
Feb 13, 202613.8114.8913.5314.5114.413.05%74,549
Feb 12, 202615.4715.4713.5014.0813.99-9.51%81,437
Feb 11, 202615.9416.1114.9915.5615.46-5.53%128,758
Feb 10, 202617.8617.8616.1216.4716.36-4.85%106,566
Feb 9, 202615.8917.9815.5317.3117.1910.18%118,991
Feb 6, 202615.6216.0115.0215.7115.619.10%70,816
Feb 5, 202616.1216.2614.0414.4014.30-13.88%68,168
Feb 4, 202620.9720.9715.7416.7216.61-23.30%130,705
Feb 3, 202623.5123.6020.6921.8021.6613.54%159,044
Feb 2, 202620.0420.0518.9519.2019.071.81%91,223
Jan 30, 202620.0020.0418.8118.8618.73-7.33%36,181
Jan 29, 202621.8721.8719.1820.3520.21-6.74%70,810
Jan 28, 202623.3923.7021.8221.8221.67-10.21%32,967
Jan 27, 202624.8125.3324.1424.3024.14-2.29%10,219
Jan 26, 202625.0525.7324.8424.8724.70-2.43%15,803
Jan 23, 202624.9126.1924.6325.4925.324.25%11,843
Jan 22, 202624.8224.9924.2524.4524.290.84%23,338
Jan 21, 202625.0025.3623.0624.2524.09-4.05%27,550
Jan 20, 202625.0026.2624.6425.2725.10-2.86%44,624
Jan 16, 202628.6629.3525.7526.0225.84-6.92%45,382
Jan 15, 202628.8428.9627.8827.9527.76-1.52%30,916
Jan 14, 202628.1429.3127.0028.3828.19-0.80%19,539
Jan 13, 202628.4329.1828.0228.6128.42-0.49%8,983
Jan 12, 202628.6529.4228.2128.7528.562.17%19,387
Jan 9, 202628.0028.3927.3228.1427.950.57%7,431
Jan 8, 202630.7430.7427.2127.9827.79-5.25%15,892
Jan 7, 202628.7931.3528.7929.5329.331.92%20,439
Jan 6, 202627.7429.0527.4828.9728.786.56%14,587
Jan 5, 202627.1627.6026.6027.1927.017.17%29,631
Jan 2, 202628.3328.7725.0025.3725.20-11.22%43,859
Dec 31, 202529.6029.6028.4328.5828.39-3.38%10,368
Dec 30, 202530.0030.7229.5829.5829.38-3.53%12,515
Dec 29, 202531.6231.6230.6630.6630.46-5.00%5,861
Dec 26, 202533.8533.8532.2732.2732.06-5.56%3,997
Dec 24, 202533.7334.2033.7334.1733.94-0.63%1,797
Dec 23, 202533.9934.6033.9134.3933.940.07%6,391
Dec 22, 202535.1535.7334.1834.3633.920.46%5,001
Dec 19, 202532.5034.7032.3734.2133.778.26%12,202
Dec 18, 202530.3632.0730.3431.6031.199.45%11,453
Dec 17, 202532.1632.3528.8528.8728.49-11.07%23,249
Dec 16, 202530.3832.6530.3832.4632.044.84%5,486
Dec 15, 202531.6732.3230.9630.9630.56-0.45%45,639
Dec 12, 202531.6931.7929.0831.1030.70-4.09%11,758
Dec 11, 202531.4932.6430.1932.4332.01-0.77%10,788
Dec 10, 202531.4133.2631.4132.6832.266.76%13,340
Dec 9, 202530.3430.7430.3430.6130.220.26%6,624
Dec 8, 202530.7431.2030.0730.5330.14-0.36%10,408
Dec 5, 202529.5630.6829.3030.6430.254.52%7,203
Dec 4, 202528.4629.4628.4629.3228.941.69%14,577
Dec 3, 202526.8428.8326.5028.8328.466.30%14,690