ProShares Ultra TSLA ETF (TSLI)
NYSEARCA: TSLI · Real-Time Price · USD
39.17
+0.08 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
39.17
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
TSLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.19 | 39.34 | 38.78 | 39.17 | 39.17 | 0.20% | 3,843 |
| Dec 4, 2025 | 38.59 | 39.09 | 37.92 | 39.09 | 39.09 | 3.67% | 3,347 |
| Dec 3, 2025 | 35.44 | 37.71 | 35.39 | 37.71 | 37.71 | 7.89% | 5,025 |
| Dec 2, 2025 | 33.98 | 34.95 | 33.98 | 34.95 | 34.95 | -0.19% | 3,257 |
| Dec 1, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.20% | 244 |
| Nov 28, 2025 | 34.73 | 35.09 | 34.73 | 35.09 | 35.09 | 1.43% | 1,912 |
| Nov 26, 2025 | 33.70 | 34.60 | 33.31 | 34.59 | 34.59 | 3.36% | 6,887 |
| Nov 25, 2025 | 32.62 | 33.47 | 31.54 | 33.47 | 33.47 | 0.53% | 6,271 |
| Nov 24, 2025 | 31.46 | 33.74 | 31.46 | 33.29 | 33.29 | 14.02% | 9,806 |
| Nov 21, 2025 | 30.40 | 30.86 | 28.46 | 29.20 | 29.20 | -2.92% | 82,104 |
| Nov 20, 2025 | 34.04 | 34.12 | 30.08 | 30.08 | 30.08 | -3.78% | 5,349 |
| Nov 19, 2025 | 32.10 | 32.10 | 31.26 | 31.26 | 31.26 | 0.97% | 3,812 |
| Nov 18, 2025 | 31.26 | 31.34 | 30.00 | 30.96 | 30.96 | -3.43% | 12,385 |
| Nov 17, 2025 | 31.85 | 34.16 | 31.55 | 32.06 | 32.06 | 2.25% | 18,758 |
| Nov 14, 2025 | 28.62 | 32.23 | 28.62 | 31.36 | 31.36 | 1.05% | 33,902 |
| Nov 13, 2025 | 34.57 | 34.57 | 30.14 | 31.03 | 31.03 | -13.25% | 39,231 |
| Nov 12, 2025 | 37.00 | 37.21 | 35.32 | 35.77 | 35.77 | -4.23% | 9,811 |
| Nov 11, 2025 | 37.24 | 37.35 | 36.31 | 37.35 | 37.35 | -2.43% | 7,425 |
| Nov 10, 2025 | 37.36 | 38.97 | 36.50 | 38.28 | 38.28 | 7.05% | 24,667 |
| Nov 7, 2025 | 37.06 | 37.11 | 34.74 | 35.76 | 35.76 | -7.53% | 26,889 |
| Nov 6, 2025 | 41.44 | 42.43 | 37.45 | 38.67 | 38.67 | -6.83% | 23,805 |
| Nov 5, 2025 | 39.78 | 41.95 | 37.84 | 41.50 | 41.50 | 7.43% | 17,807 |
| Nov 4, 2025 | 40.25 | 41.15 | 38.61 | 38.63 | 38.63 | -9.86% | 16,938 |
| Nov 3, 2025 | 42.00 | 43.19 | 41.76 | 42.86 | 42.86 | 4.72% | 11,642 |
| Oct 31, 2025 | 39.27 | 40.93 | 39.02 | 40.93 | 40.93 | 7.48% | 12,686 |
| Oct 30, 2025 | 39.90 | 39.90 | 38.08 | 38.08 | 38.08 | -9.11% | 9,652 |
| Oct 29, 2025 | 42.11 | 42.61 | 41.31 | 41.90 | 41.90 | 0.30% | 18,112 |
| Oct 28, 2025 | 41.22 | 42.90 | 40.78 | 41.78 | 41.77 | 3.43% | 20,106 |
| Oct 27, 2025 | 38.13 | 41.35 | 38.13 | 40.39 | 40.39 | 8.67% | 18,017 |
| Oct 24, 2025 | 39.92 | 39.92 | 36.73 | 37.17 | 37.17 | -6.78% | 11,590 |
| Oct 23, 2025 | 34.86 | 39.88 | 34.53 | 39.87 | 39.87 | 4.38% | 13,683 |
| Oct 22, 2025 | 38.88 | 38.89 | 36.72 | 38.20 | 38.20 | -1.63% | 11,702 |
| Oct 21, 2025 | 39.82 | 39.82 | 38.78 | 38.83 | 38.83 | -2.21% | 6,202 |
| Oct 20, 2025 | 39.03 | 39.85 | 38.73 | 39.71 | 39.71 | 3.78% | 23,077 |
| Oct 17, 2025 | 36.17 | 38.26 | 36.06 | 38.26 | 38.26 | 4.56% | 8,359 |
| Oct 16, 2025 | 37.80 | 38.25 | 35.87 | 36.59 | 36.59 | -2.50% | 8,050 |
| Oct 15, 2025 | 37.60 | 38.50 | 36.16 | 37.53 | 37.53 | 2.62% | 11,886 |
| Oct 14, 2025 | 35.38 | 36.58 | 34.71 | 36.58 | 36.58 | -3.36% | 12,527 |
| Oct 13, 2025 | 35.33 | 37.86 | 35.33 | 37.85 | 37.85 | 10.67% | 10,394 |
| Oct 10, 2025 | 39.20 | 39.25 | 34.04 | 34.20 | 34.20 | -10.15% | 18,265 |
| Oct 9, 2025 | 37.31 | 38.06 | 36.73 | 38.06 | 38.06 | -1.69% | 16,035 |
| Oct 8, 2025 | 38.02 | 38.80 | 36.90 | 38.71 | 38.71 | 2.57% | 10,449 |
| Oct 7, 2025 | 40.36 | 40.94 | 37.74 | 37.74 | 37.74 | -8.72% | 11,300 |
| Oct 6, 2025 | 39.83 | 41.35 | 38.90 | 41.35 | 41.35 | 11.03% | 11,134 |
| Oct 3, 2025 | 39.71 | 40.24 | 35.44 | 37.24 | 37.24 | -3.16% | 23,511 |
| Oct 2, 2025 | 44.90 | 44.90 | 38.45 | 38.45 | 38.45 | -10.24% | 14,291 |
| Oct 1, 2025 | 39.90 | 43.05 | 39.86 | 42.84 | 42.84 | 6.65% | 59,129 |
| Sep 30, 2025 | 39.50 | 40.17 | 38.39 | 40.17 | 40.17 | 0.63% | 3,385 |
| Sep 29, 2025 | 41.02 | 41.02 | 39.55 | 39.91 | 39.91 | 1.43% | 4,603 |
| Sep 26, 2025 | 37.33 | 39.35 | 36.42 | 39.35 | 39.35 | 7.61% | 7,821 |
| Sep 25, 2025 | 36.83 | 37.84 | 36.57 | 36.57 | 36.57 | -8.62% | 12,550 |
| Sep 24, 2025 | 38.22 | 40.02 | 38.22 | 40.02 | 40.02 | 7.34% | 17,741 |
| Sep 23, 2025 | 39.69 | 39.69 | 37.17 | 37.28 | 37.28 | -3.43% | 15,482 |
| Sep 22, 2025 | 38.67 | 40.27 | 37.89 | 38.61 | 38.61 | 3.72% | 15,056 |
| Sep 19, 2025 | 37.55 | 37.57 | 36.68 | 37.23 | 37.23 | 3.91% | 4,994 |
| Sep 18, 2025 | 37.85 | 37.85 | 35.82 | 35.82 | 35.82 | -3.92% | 4,737 |
| Sep 17, 2025 | 34.76 | 37.28 | 34.76 | 37.28 | 37.28 | 2.06% | 19,396 |
| Sep 16, 2025 | 35.06 | 36.53 | 35.06 | 36.53 | 36.53 | 5.62% | 5,392 |
| Sep 15, 2025 | 36.78 | 36.78 | 33.55 | 34.59 | 34.59 | 7.43% | 42,155 |
| Sep 12, 2025 | 29.61 | 32.25 | 29.61 | 32.19 | 32.19 | 14.61% | 5,870 |
| Sep 11, 2025 | 25.45 | 28.09 | 25.45 | 28.09 | 28.09 | 11.16% | 2,174 |