MetaCap

PLTA Historical Prices

NYSEARCA: PLTAProSharesTrading--Leveraged EquityETFUSD

26.42+2.44 (+10.18%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

PLTA price history

The price history for ProShares Ultra PLTR (PLTA) on this page begins on September 8, 2025, when the stock closed at $29.81; it most recently closed at $26.42 on October 5, 2026. The highest price in this record is $41.93, reached on November 3, 2025; the latest close is 37.0% below that peak. In the last 12 months alone, PLTA has lost 13.7%.

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

PLTA returns

1 week

+22.05%

1 month

+47.80%

3 months

+134.43%

6 months

+104.49%

Year to date

-7.55%

1 year

-13.69%

PLTA price return, excluding dividends.

PLTA annual returns

Calendar-year price returns
YearYear-end closeReturn
202626.42+4.13%
2025*25.37-14.88%

PLTA daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
24.6626.4624.3426.42+10.18%
24.0825.0323.5323.98+6.96%
22.1722.9722.1722.42+2.81%
22.4722.4821.4621.81+0.74%
23.0023.0021.6021.65-1.43%
21.9122.2421.5321.96+2.86%
21.8922.1021.3521.35+0.23%
21.2321.3020.9521.30-0.65%
21.8821.9421.1921.44-2.19%
22.2622.5321.9221.92-3.27%
21.8623.0021.7822.66+0.80%
21.4022.8821.3522.48+6.49%
21.1221.1220.6221.11+2.03%
19.7220.6919.5520.69+6.40%
18.4019.4518.4019.45+1.14%
19.1219.5018.4719.23+2.32%
18.0718.7917.8818.79+2.26%
17.8519.0217.8518.38-1.16%
17.8918.7617.3518.59+7.18%
17.4417.5517.0017.35+1.73%
17.3917.5916.8517.05-4.62%
18.1318.3217.7017.88-0.80%
18.7718.7717.9418.02-4.61%
20.2720.5018.7518.89-9.18%
19.0421.3719.0420.80+15.71%
19.7319.7317.3117.98-11.96%
21.0621.2220.4220.42-6.53%
21.5322.2021.5321.84-0.36%
21.6522.1321.6221.92+0.47%
20.4522.0020.2821.82+8.98%
18.3220.0418.3220.02+5.29%
19.6720.3918.8619.02-3.08%
19.9620.0418.7719.62-4.57%
19.0721.1119.0720.56+6.71%
19.5919.5919.0519.27-1.32%
19.0019.6818.4419.53+3.92%
18.7219.1918.6818.79-1.06%
19.4219.7918.9718.99-1.81%
20.3620.6819.3119.34-5.78%
19.3820.6519.0820.53+9.60%
19.4819.4818.2318.73-4.63%
19.4720.0019.1119.64-0.11%
18.7820.6018.7819.66+3.58%
16.5619.0216.5618.98+20.58%
15.6916.1415.1315.74-3.14%
16.9017.8016.2216.25-5.30%
14.2517.4313.9217.16+58.01%
10.8111.0210.6110.86+4.52%
10.2210.429.8510.39+1.37%
10.0210.409.9510.25-1.44%
10.5511.0810.3710.40-0.86%
10.9211.089.5710.49-12.06%
11.0212.0211.0211.93+13.83%
10.8710.8710.3510.48-0.76%
10.9810.9810.2110.56-2.00%
11.6211.6210.5810.78-12.33%
12.5412.5912.0012.29-3.06%
12.1612.9412.1612.68+3.85%
12.1412.6211.6912.21-3.48%
12.4412.6511.6812.65+1.33%
12.6613.0912.4212.48-0.37%
10.6912.8610.6412.53+5.65%
11.3711.9011.2211.86+5.24%
12.2412.2711.1011.27-3.59%
11.4511.7110.9711.69-4.73%
11.7412.3211.2812.27-3.46%
12.5713.5112.2512.71+2.91%
11.4212.6111.3512.35+4.69%
11.6912.4011.6511.80+5.80%
10.2611.5510.2211.15+15.42%
9.4010.009.359.66+1.58%
9.609.999.409.51+5.08%
8.489.208.489.05+10.23%
8.908.978.138.21-10.95%
9.379.929.109.22-6.40%
10.4110.509.789.85-4.55%
11.5312.0310.3010.32-14.28%
11.8512.1011.4012.04-3.22%
12.6813.4012.3312.44-3.94%
13.1313.1312.2812.95-2.34%
12.4413.2912.3213.26+10.59%
12.1412.3711.7811.99-4.84%
12.1512.6712.0212.60+1.37%
12.4812.9612.4312.43-2.81%
13.3413.6911.8812.79-6.57%
13.4813.8913.4813.69+1.18%
14.5614.8113.2113.53-8.77%
15.6515.7414.5614.83-0.80%
16.6016.9114.7914.95-12.88%
18.9418.9416.6517.16-10.72%
19.0719.8818.1619.22+5.19%
16.3718.5115.9818.27+18.34%
13.4415.4413.3915.44+16.35%
13.3813.9013.1013.27-5.95%
14.0114.4213.5714.11-0.53%
14.3814.5713.6814.19-0.80%
14.0314.5614.0314.30+0.66%
13.6714.2713.3414.21+2.14%
13.8914.2513.6413.91+0.43%
13.2913.9813.1113.85+1.58%
13.4313.9113.3813.64+0.33%
12.8313.7012.8313.59+5.43%
14.1014.2912.6312.89-8.71%
14.2814.3613.5914.12-1.26%
13.9214.3213.4814.30-1.38%
14.0414.5113.5614.50+0.76%
13.9715.1513.9714.39+5.11%
13.6614.0813.1913.69-3.32%
15.1515.7513.9414.16-14.08%
16.8017.1916.2616.48+2.94%
15.9116.4015.5116.01+7.09%
14.7915.1514.5814.95+1.63%
15.0815.0814.0714.71-4.67%
15.6515.9415.3515.43-2.59%
15.4316.1815.4315.84+0.13%
15.7915.8814.9715.82+1.87%
17.4517.5815.2115.53-14.48%
17.2818.1817.1018.16+9.20%
16.9317.5116.3416.63-0.06%
16.4816.9216.2716.64-0.89%
16.5417.2016.1316.79+5.00%
16.3016.4115.2615.99+0.76%
14.7215.9314.3115.87+9.49%
14.2514.9614.1814.50+5.11%
13.3114.1513.1713.79+6.73%
13.0313.1511.8812.92-3.73%
15.5015.5013.0313.42-14.74%
19.1219.4215.5515.74-12.36%
17.3117.9716.9617.96+2.70%
17.5517.9917.3517.49-0.59%
16.2417.6215.7917.59+2.15%
17.2617.5116.9817.22+0.64%
15.7217.3015.5717.11+12.64%
16.6216.6215.0315.19-8.05%
17.1317.1316.2516.52-5.95%
18.9118.9117.5717.57-9.75%
20.6320.6319.4619.46-0.39%
21.0121.1118.8019.54-7.48%
19.3021.1219.3021.12+13.18%
19.8420.0518.3318.66-6.56%
19.2419.9718.7519.97+3.90%
19.8020.1019.2219.22-2.83%
19.2720.2219.2719.78+2.75%
19.2919.4118.9819.25+2.61%
19.4719.5718.2218.76-3.55%
19.3320.0218.9219.45+2.59%
19.1719.2918.4418.96+0.64%
20.1320.2318.6918.84-6.78%
20.0220.5819.4020.21-1.13%
18.7121.3318.7120.44+5.91%
19.3720.2118.6119.30-0.92%
18.2419.7418.2419.48+8.17%
16.6918.0515.8818.01+2.96%
16.4517.8516.4517.49+11.47%
15.1415.8015.0015.69+1.75%
14.8715.7614.7315.42+2.93%
14.1915.3114.0014.98+8.01%
13.6814.1313.5713.87-2.73%
14.4814.4813.5914.26-7.06%
14.6215.4914.4415.34+0.29%
14.6315.5014.4215.30-0.43%
15.5016.6115.3715.37+3.20%
13.9715.1113.9014.89+2.62%
13.8114.8913.5314.51+3.05%
15.4715.4713.5014.08-9.51%
15.9416.1114.9915.56-5.53%
17.8617.8616.1216.47-4.85%
15.8917.9815.5317.31+10.18%
15.6216.0115.0215.71+9.10%
16.1216.2614.0414.40-13.88%
20.9720.9715.7416.72-23.30%
23.5123.6020.6921.80+13.54%
20.0420.0518.9519.20+1.81%
20.0020.0418.8118.86-7.33%
21.8721.8719.1820.35-6.74%
23.3923.7021.8221.82-10.21%
24.8125.3324.1424.30-2.29%
25.0525.7324.8424.87-2.43%
24.9126.1924.6325.49+4.25%
24.8224.9924.2524.45+0.84%
25.0025.3623.0624.25-4.05%
25.0026.2624.6425.27-2.86%
28.6629.3525.7526.02-6.92%
28.8428.9627.8827.95-1.52%
28.1429.3127.0028.38-0.80%
28.4329.1828.0228.61-0.49%
28.6529.4228.2128.75+2.17%
28.0028.3927.3228.14+0.57%
30.7430.7427.2127.98-5.25%
28.7931.3528.7929.53+1.92%
27.7429.0527.4828.97+6.56%
27.1627.6026.6027.19+7.17%
28.3328.7725.0025.37-11.22%
29.6029.6028.4328.58-3.38%
30.0030.7229.5829.58-3.53%
31.6231.6230.6630.66-5.00%
33.8533.8532.2732.27-5.56%
33.7334.2033.7334.17-0.63%
33.9934.6033.9134.39+0.07%
35.1535.7334.1834.36+0.46%
32.5034.7032.3734.21+8.26%
30.3632.0730.3431.60+9.45%
32.1632.3528.8528.87-11.07%
30.3832.6530.3832.46+4.84%
31.6732.3230.9630.96-0.45%
31.6931.7929.0831.10-4.09%
31.4932.6430.1932.43-0.77%
31.4133.2631.4132.68+6.76%
30.3430.7430.3430.61+0.26%
30.7431.2030.0730.53-0.36%
29.5630.6829.3030.64+4.52%
28.4629.4628.4629.32+1.69%
26.8428.8326.5028.83+6.30%
27.1328.5527.0427.12+4.06%
25.2226.4625.0226.06-0.72%
26.2826.2825.8626.25+2.33%
25.8226.3125.2025.65+2.15%
23.6925.1523.0025.11+1.94%
23.6925.4123.5024.64+9.75%
22.8523.0820.4422.45-0.98%
27.8928.1822.5722.67-12.13%
26.3326.9424.9525.80-2.47%
26.8027.6325.9326.45-4.30%
27.3628.5126.5427.64-3.24%
26.3029.4925.9928.57+1.89%
31.4131.4127.7428.04-13.09%
34.4534.4531.5932.26-7.44%
34.9135.2633.3434.86-2.37%
33.3536.0033.3535.70+17.39%
28.8030.4427.5530.41+3.11%
34.1435.0129.2729.50-13.17%
34.5634.5631.9433.97-2.33%
35.7536.8933.6334.78-17.05%
41.0241.9340.1741.93+6.66%
38.7340.4338.4639.31+6.01%
37.1438.4737.0837.08-4.02%
35.8738.7335.8738.64+9.37%
35.2335.7334.3035.33+0.33%
35.3636.0435.2135.21+5.01%
33.3833.9633.3333.53+4.50%
30.4232.2530.4232.09+5.58%
32.6732.6728.5030.39-6.63%
31.8432.7331.8432.55-0.05%
31.8132.8331.6832.57+3.82%
30.9431.7730.5031.37+0.15%
32.5033.5231.1731.32-1.50%
32.0532.0530.6731.80-0.60%
30.7732.7928.8631.99+2.64%
31.5431.6829.9931.17+1.81%
34.2034.3930.6130.61—

Related