NVDB Historical Prices
NYSEARCA: NVDBProSharesTrading--Leveraged EquityETFUSD
34.15-0.32 (-0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NVDB price history
The price history for ProShares Ultra NVDA (NVDB) on this page begins on September 8, 2025, when the stock closed at $27.79; it most recently closed at $34.15 on October 5, 2026. The highest price in this record is $40.80, reached on May 11, 2026; the latest close is 16.3% below that peak. In the last 12 months alone, NVDB has gained 18.1%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
NVDB returns
1 week
-4.31%
1 month
+2.77%
3 months
+10.34%
6 months
+28.09%
Year to date
+21.31%
1 year
+18.08%
NVDB price return, excluding dividends.
NVDB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.15 | +18.88% |
| 2025* | 28.73 | +3.36% |
NVDB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.10 | 34.22 | 34.14 | 34.15 | -0.93% | |
| 35.77 | 36.41 | 34.44 | 34.47 | -5.97% | |
| 36.63 | 36.80 | 36.39 | 36.66 | -1.50% | |
| 38.20 | 38.47 | 37.22 | 37.22 | +0.08% | |
| 36.29 | 37.46 | 36.29 | 37.19 | +4.20% | |
| 36.28 | 36.70 | 35.63 | 35.69 | +2.65% | |
| 34.91 | 35.17 | 34.07 | 34.77 | +2.11% | |
| 34.20 | 35.20 | 34.05 | 34.05 | +0.89% | |
| 34.83 | 35.10 | 33.75 | 33.75 | -1.34% | |
| 34.46 | 35.36 | 34.01 | 34.21 | +3.07% | |
| 33.15 | 33.38 | 32.73 | 33.19 | +0.63% | |
| 32.30 | 33.00 | 32.00 | 32.98 | -1.00% | |
| 33.98 | 34.01 | 33.12 | 33.31 | -3.70% | |
| 33.91 | 34.85 | 33.91 | 34.59 | +1.36% | |
| 32.60 | 34.23 | 32.60 | 34.13 | +5.03% | |
| 31.83 | 32.49 | 31.79 | 32.49 | +2.11% | |
| 31.50 | 31.90 | 31.50 | 31.82 | +5.09% | |
| 30.27 | 31.01 | 29.98 | 30.28 | +1.61% | |
| 30.20 | 30.25 | 29.58 | 29.80 | +1.05% | |
| 29.64 | 29.96 | 29.04 | 29.49 | -6.71% | |
| 32.37 | 32.65 | 31.61 | 31.61 | -0.19% | |
| 31.79 | 31.89 | 31.42 | 31.67 | -4.69% | |
| 33.65 | 33.85 | 33.20 | 33.23 | -1.72% | |
| 36.11 | 36.12 | 33.65 | 33.81 | -4.09% | |
| 36.00 | 36.52 | 35.21 | 35.25 | +1.67% | |
| 34.42 | 35.23 | 33.87 | 34.67 | +3.37% | |
| 32.00 | 34.33 | 32.00 | 33.54 | +6.68% | |
| 31.10 | 32.26 | 31.10 | 31.44 | -3.23% | |
| 31.87 | 32.49 | 31.58 | 32.49 | +3.11% | |
| 34.63 | 34.91 | 31.34 | 31.51 | -9.27% | |
| 33.38 | 35.45 | 32.98 | 34.73 | +16.98% | |
| 30.51 | 30.66 | 29.59 | 29.69 | -2.99% | |
| 30.14 | 31.00 | 29.96 | 30.61 | +4.31% | |
| 31.29 | 31.30 | 29.11 | 29.34 | -5.66% | |
| 32.06 | 32.06 | 31.10 | 31.10 | -2.23% | |
| 32.20 | 32.59 | 31.44 | 31.81 | -0.78% | |
| 32.65 | 32.94 | 32.04 | 32.06 | -1.75% | |
| 32.96 | 32.96 | 32.54 | 32.63 | -4.87% | |
| 34.49 | 34.89 | 34.30 | 34.30 | -0.29% | |
| 34.87 | 34.96 | 34.22 | 34.40 | +0.03% | |
| 34.46 | 35.00 | 34.18 | 34.39 | +0.97% | |
| 33.38 | 34.29 | 33.17 | 34.06 | +6.17% | |
| 33.49 | 33.49 | 31.97 | 32.08 | -0.06% | |
| 34.06 | 34.09 | 32.00 | 32.10 | -5.78% | |
| 33.35 | 34.16 | 33.35 | 34.07 | +4.54% | |
| 33.10 | 34.08 | 32.32 | 32.59 | -0.43% | |
| 32.13 | 33.58 | 32.00 | 32.73 | +6.72% | |
| 30.55 | 30.96 | 29.99 | 30.67 | +5.32% | |
| 26.95 | 29.72 | 26.84 | 29.12 | +5.74% | |
| 27.01 | 27.70 | 26.07 | 27.54 | +5.52% | |
| 25.61 | 26.40 | 25.42 | 26.10 | +5.20% | |
| 26.38 | 26.46 | 24.79 | 24.81 | -7.48% | |
| 26.19 | 26.89 | 25.63 | 26.82 | +0.85% | |
| 29.87 | 29.87 | 26.33 | 26.59 | -9.60% | |
| 29.70 | 30.64 | 29.28 | 29.41 | -2.00% | |
| 30.21 | 30.44 | 29.48 | 30.01 | -3.42% | |
| 29.39 | 31.65 | 29.39 | 31.08 | +4.42% | |
| 29.91 | 30.04 | 28.90 | 29.76 | +3.95% | |
| 29.17 | 29.88 | 28.41 | 28.63 | +0.67% | |
| 28.50 | 29.50 | 27.32 | 28.44 | -4.60% | |
| 30.64 | 30.80 | 29.42 | 29.81 | -4.79% | |
| 31.12 | 31.31 | 29.70 | 31.31 | +0.43% | |
| 29.86 | 31.30 | 28.90 | 31.18 | +8.18% | |
| 30.34 | 30.52 | 28.82 | 28.82 | -6.88% | |
| 29.05 | 30.95 | 28.90 | 30.95 | +7.86% | |
| 29.15 | 29.15 | 28.16 | 28.70 | -1.46% | |
| 26.74 | 29.31 | 26.74 | 29.12 | +7.37% | |
| 25.76 | 27.51 | 25.70 | 27.12 | +1.27% | |
| 26.49 | 27.22 | 26.49 | 26.78 | +0.93% | |
| 27.43 | 27.87 | 26.01 | 26.53 | -3.15% | |
| 26.41 | 27.97 | 26.41 | 27.40 | -2.30% | |
| 27.08 | 28.16 | 26.94 | 28.04 | +4.97% | |
| 26.35 | 26.89 | 25.51 | 26.71 | +2.74% | |
| 25.85 | 26.73 | 25.85 | 26.00 | -3.25% | |
| 27.91 | 27.95 | 26.27 | 26.87 | -3.61% | |
| 28.17 | 28.61 | 27.27 | 27.88 | -1.93% | |
| 28.59 | 29.35 | 28.43 | 28.43 | -8.05% | |
| 32.30 | 32.30 | 30.66 | 30.92 | -1.53% | |
| 30.54 | 31.65 | 30.39 | 31.40 | +5.94% | |
| 30.74 | 30.90 | 29.50 | 29.64 | -3.20% | |
| 31.77 | 31.77 | 30.62 | 30.62 | -4.73% | |
| 31.11 | 32.22 | 31.11 | 32.14 | +7.15% | |
| 29.90 | 30.40 | 29.60 | 29.99 | -0.09% | |
| 29.22 | 30.09 | 28.50 | 30.02 | +3.82% | |
| 29.93 | 30.61 | 28.78 | 28.92 | -6.84% | |
| 31.33 | 31.82 | 28.66 | 31.04 | -0.51% | |
| 31.53 | 31.53 | 30.67 | 31.20 | +2.78% | |
| 33.07 | 33.07 | 30.00 | 30.36 | -11.96% | |
| 32.77 | 35.37 | 32.13 | 34.48 | +3.60% | |
| 35.65 | 35.65 | 33.27 | 33.28 | -6.73% | |
| 36.89 | 38.70 | 35.38 | 35.68 | -1.08% | |
| 33.68 | 36.42 | 33.68 | 36.08 | +11.27% | |
| 33.26 | 34.31 | 32.42 | 32.42 | -2.50% | |
| 32.77 | 33.52 | 32.51 | 33.25 | +1.48% | |
| 32.60 | 32.99 | 31.69 | 32.76 | -2.00% | |
| 34.06 | 34.55 | 32.66 | 33.43 | -0.72% | |
| 35.70 | 35.70 | 33.66 | 33.68 | -3.89% | |
| 35.93 | 37.23 | 34.60 | 35.04 | -3.74% | |
| 35.90 | 37.05 | 35.57 | 36.40 | +3.46% | |
| 35.63 | 36.41 | 34.70 | 35.18 | -2.16% | |
| 38.21 | 38.21 | 34.92 | 35.96 | -2.70% | |
| 37.58 | 39.05 | 36.87 | 36.96 | -9.08% | |
| 39.30 | 40.80 | 38.84 | 40.65 | +8.89% | |
| 37.13 | 38.00 | 36.68 | 37.33 | +4.31% | |
| 35.00 | 36.52 | 34.00 | 35.79 | +1.36% | |
| 34.09 | 36.12 | 33.99 | 35.31 | +4.13% | |
| 33.86 | 34.75 | 33.86 | 33.91 | +3.13% | |
| 31.76 | 33.69 | 31.70 | 32.88 | +3.49% | |
| 29.49 | 31.84 | 29.27 | 31.77 | +11.63% | |
| 29.42 | 29.50 | 28.43 | 28.46 | -1.90% | |
| 29.21 | 30.00 | 28.13 | 29.01 | -0.20% | |
| 29.69 | 30.24 | 28.85 | 29.07 | -1.70% | |
| 32.25 | 32.25 | 29.40 | 29.57 | -8.58% | |
| 33.55 | 33.55 | 32.06 | 32.35 | -4.03% | |
| 32.54 | 34.16 | 32.44 | 33.71 | -3.06% | |
| 32.95 | 34.78 | 32.55 | 34.78 | +8.03% | |
| 30.17 | 32.84 | 30.17 | 32.19 | +8.46% | |
| 30.46 | 30.91 | 29.12 | 29.68 | -2.78% | |
| 30.23 | 30.53 | 29.76 | 30.53 | +2.52% | |
| 30.40 | 30.47 | 29.68 | 29.78 | -2.23% | |
| 29.95 | 30.46 | 29.38 | 30.46 | +0.43% | |
| 29.80 | 30.33 | 29.75 | 30.33 | +3.34% | |
| 28.95 | 29.79 | 28.95 | 29.35 | -0.78% | |
| 28.94 | 30.00 | 28.65 | 29.58 | +2.57% | |
| 27.31 | 28.84 | 27.25 | 28.84 | +7.49% | |
| 25.91 | 26.92 | 25.89 | 26.83 | +0.64% | |
| 25.71 | 27.02 | 25.70 | 26.66 | +5.00% | |
| 24.72 | 25.39 | 24.70 | 25.39 | +2.09% | |
| 25.34 | 25.37 | 24.46 | 24.87 | +4.41% | |
| 23.25 | 23.83 | 22.83 | 23.82 | +0.48% | |
| 23.62 | 23.71 | 23.36 | 23.71 | +0.28% | |
| 22.41 | 23.64 | 22.14 | 23.64 | +1.63% | |
| 23.40 | 23.59 | 23.14 | 23.26 | +1.75% | |
| 21.15 | 22.94 | 21.15 | 22.86 | +11.30% | |
| 21.10 | 21.35 | 20.47 | 20.54 | -4.24% | |
| 21.75 | 22.02 | 21.06 | 21.45 | -3.64% | |
| 23.50 | 23.50 | 22.26 | 22.26 | -8.21% | |
| 23.85 | 24.84 | 23.80 | 24.25 | +3.49% | |
| 23.33 | 23.67 | 23.32 | 23.43 | -0.58% | |
| 23.98 | 24.26 | 23.43 | 23.57 | +3.39% | |
| 24.08 | 24.25 | 22.69 | 22.80 | -6.97% | |
| 24.29 | 24.79 | 23.90 | 24.51 | -2.07% | |
| 25.15 | 25.71 | 25.02 | 25.02 | -1.60% | |
| 26.21 | 26.21 | 25.39 | 25.43 | -1.28% | |
| 25.86 | 27.00 | 25.40 | 25.76 | +3.04% | |
| 26.34 | 26.45 | 24.93 | 25.00 | -3.40% | |
| 25.81 | 26.20 | 25.57 | 25.88 | -2.60% | |
| 26.56 | 27.07 | 26.20 | 26.57 | +1.14% | |
| 25.57 | 26.67 | 25.57 | 26.27 | +2.58% | |
| 24.23 | 25.70 | 23.89 | 25.61 | +4.92% | |
| 25.13 | 25.70 | 24.17 | 24.41 | -5.75% | |
| 25.34 | 26.09 | 24.50 | 25.90 | +0.04% | |
| 25.23 | 26.32 | 25.11 | 25.89 | +3.15% | |
| 24.76 | 25.21 | 24.27 | 25.10 | -2.37% | |
| 23.71 | 26.02 | 23.71 | 25.71 | +5.37% | |
| 25.53 | 25.82 | 24.20 | 24.40 | -8.27% | |
| 29.31 | 29.31 | 26.45 | 26.60 | -10.98% | |
| 29.64 | 30.38 | 29.54 | 29.88 | +3.00% | |
| 28.62 | 29.26 | 27.56 | 29.01 | +1.40% | |
| 29.00 | 29.29 | 28.27 | 28.61 | +1.74% | |
| 27.67 | 28.21 | 27.30 | 28.12 | +1.92% | |
| 27.32 | 27.62 | 26.97 | 27.59 | -0.04% | |
| 27.83 | 28.26 | 27.37 | 27.60 | +2.91% | |
| 25.85 | 26.84 | 25.18 | 26.82 | +2.56% | |
| 27.57 | 27.57 | 25.94 | 26.15 | -4.69% | |
| 29.21 | 29.37 | 27.33 | 27.44 | -3.37% | |
| 28.92 | 29.22 | 28.23 | 28.40 | +1.59% | |
| 29.05 | 29.05 | 27.83 | 27.95 | -1.45% | |
| 26.69 | 29.06 | 26.69 | 28.36 | +4.88% | |
| 24.70 | 27.45 | 24.25 | 27.04 | +15.36% | |
| 24.09 | 24.66 | 23.21 | 23.44 | -2.78% | |
| 25.46 | 25.52 | 23.49 | 24.11 | -6.51% | |
| 27.41 | 27.47 | 24.64 | 25.79 | -5.70% | |
| 27.88 | 28.69 | 27.18 | 27.35 | -6.01% | |
| 28.98 | 30.02 | 28.67 | 29.10 | -1.39% | |
| 29.23 | 29.65 | 27.62 | 29.51 | +1.06% | |
| 28.92 | 29.44 | 28.72 | 29.20 | +3.14% | |
| 27.98 | 28.75 | 27.53 | 28.31 | +2.09% | |
| 27.97 | 28.45 | 27.60 | 27.73 | -1.32% | |
| 28.47 | 28.51 | 27.95 | 28.10 | +3.08% | |
| 27.23 | 27.65 | 27.07 | 27.26 | +1.45% | |
| 25.44 | 27.42 | 25.44 | 26.87 | +6.00% | |
| 26.50 | 26.52 | 25.35 | 25.35 | -9.02% | |
| 28.60 | 29.04 | 27.86 | 27.86 | -0.77% | |
| 27.96 | 28.84 | 27.93 | 28.08 | +4.35% | |
| 27.36 | 27.36 | 26.33 | 26.91 | -2.89% | |
| 27.54 | 28.37 | 27.18 | 27.71 | +0.57% | |
| 27.00 | 28.10 | 27.00 | 27.55 | +0.20% | |
| 27.60 | 27.89 | 27.19 | 27.50 | -0.36% | |
| 28.78 | 28.86 | 27.21 | 27.60 | -4.47% | |
| 28.65 | 29.50 | 28.22 | 28.89 | +2.06% | |
| 29.12 | 29.74 | 28.20 | 28.31 | -0.62% | |
| 29.56 | 29.90 | 28.11 | 28.48 | -0.85% | |
| 29.24 | 29.88 | 28.70 | 28.73 | +2.05% | |
| 28.96 | 29.24 | 28.15 | 28.15 | -1.25% | |
| 28.79 | 28.79 | 28.35 | 28.51 | -0.48% | |
| 28.51 | 28.64 | 28.05 | 28.64 | -2.41% | |
| 29.56 | 29.89 | 29.26 | 29.35 | +1.95% | |
| 28.61 | 28.79 | 28.33 | 28.79 | -1.20% | |
| 27.60 | 29.15 | 27.58 | 29.14 | +5.86% | |
| 27.34 | 27.53 | 27.23 | 27.53 | +3.18% | |
| 25.68 | 26.74 | 25.68 | 26.68 | +7.23% | |
| 24.92 | 25.29 | 24.40 | 24.88 | +3.70% | |
| 25.00 | 25.04 | 23.80 | 23.99 | -7.88% | |
| 25.49 | 26.05 | 25.22 | 26.05 | +2.28% | |
| 25.99 | 26.04 | 25.44 | 25.46 | +1.25% | |
| 26.72 | 26.73 | 25.09 | 25.15 | -6.71% | |
| 26.74 | 27.02 | 25.73 | 26.96 | -3.02% | |
| 28.10 | 28.30 | 27.50 | 27.80 | -1.34% | |
| 28.42 | 28.42 | 27.85 | 28.18 | -0.22% | |
| 28.10 | 29.00 | 27.58 | 28.24 | +3.08% | |
| 27.92 | 28.11 | 27.22 | 27.40 | -1.13% | |
| 27.33 | 27.88 | 27.27 | 27.71 | +3.94% | |
| 27.14 | 27.40 | 26.61 | 26.66 | -1.95% | |
| 28.07 | 28.46 | 26.88 | 27.19 | +1.46% | |
| 25.33 | 26.81 | 24.93 | 26.80 | +3.61% | |
| 26.51 | 26.61 | 25.81 | 25.87 | -3.95% | |
| 27.39 | 27.71 | 26.61 | 26.93 | +2.63% | |
| 25.39 | 26.26 | 23.79 | 26.24 | -5.43% | |
| 26.82 | 27.91 | 25.94 | 27.75 | +4.48% | |
| 26.28 | 28.14 | 24.90 | 26.56 | -2.42% | |
| 31.97 | 31.97 | 27.00 | 27.22 | -6.36% | |
| 28.56 | 29.36 | 28.25 | 29.07 | +6.18% | |
| 28.01 | 28.37 | 27.00 | 27.38 | -5.95% | |
| 28.91 | 29.72 | 28.50 | 29.11 | -3.61% | |
| 27.78 | 30.26 | 27.78 | 30.20 | +3.22% | |
| 30.62 | 30.62 | 28.33 | 29.26 | -6.96% | |
| 31.86 | 31.86 | 30.85 | 31.45 | +0.06% | |
| 31.85 | 32.01 | 30.88 | 31.43 | -5.81% | |
| 32.08 | 33.46 | 31.65 | 33.37 | +12.23% | |
| 28.77 | 29.73 | 27.00 | 29.73 | -0.53% | |
| 32.29 | 32.57 | 29.58 | 29.89 | -6.94% | |
| 33.44 | 34.39 | 32.12 | 32.12 | -3.54% | |
| 34.75 | 35.22 | 33.30 | 33.30 | -8.21% | |
| 36.75 | 37.73 | 36.28 | 36.28 | +3.86% | |
| 36.22 | 36.22 | 34.93 | 34.93 | +0.10% | |
| 35.78 | 35.78 | 34.60 | 34.90 | -4.10% | |
| 36.80 | 38.11 | 35.71 | 36.39 | +5.77% | |
| 31.84 | 34.72 | 31.63 | 34.40 | +9.78% | |
| 30.81 | 31.37 | 30.75 | 31.34 | +5.59% | |
| 29.30 | 29.91 | 29.12 | 29.68 | +4.51% | |
| 27.74 | 28.64 | 27.74 | 28.40 | +2.19% | |
| 28.12 | 28.70 | 26.91 | 27.79 | -1.43% | |
| 28.55 | 28.59 | 27.75 | 28.20 | -1.46% | |
| 28.97 | 29.32 | 28.32 | 28.61 | -0.48% | |
| 27.91 | 28.99 | 27.91 | 28.75 | +1.13% | |
| 28.49 | 28.67 | 28.14 | 28.43 | +3.07% | |
| 28.93 | 28.93 | 27.00 | 27.58 | -0.99% | |
| 29.38 | 29.38 | 27.84 | 27.86 | -8.96% | |
| 30.48 | 31.02 | 30.25 | 30.60 | +5.81% | |
| 32.23 | 32.98 | 28.92 | 28.92 | — |