MetaCap

TSLI Historical Prices

NYSEARCA: TSLIProSharesTrading--Leveraged EquityETFUSD

19.42+0.75 (+4.02%)

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

TSLI price history

The price history for ProShares Ultra TSLA (TSLI) on this page begins on September 8, 2025, when the stock closed at $32.19; it most recently closed at $19.42 on October 5, 2026. The highest price in this record is $46.11, reached on December 22, 2025; the latest close is 57.9% below that peak. In the last 12 months alone, TSLI has lost 43.2%.

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

TSLI returns

1 week

+6.18%

1 month

+5.53%

3 months

-20.49%

6 months

-1.82%

Year to date

-45.30%

1 year

-43.21%

TSLI price return, excluding dividends.

TSLI annual returns

Calendar-year price returns
YearYear-end closeReturn
202619.42-42.54%
2025*33.80+4.99%

TSLI daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
19.6119.9419.3719.42+4.02%
18.3718.6718.3718.67-3.06%
19.1219.2819.1219.26+1.10%
19.0519.2918.9119.05+4.16%
17.2718.6117.2718.29+9.19%
17.1017.2016.7516.75-0.42%
16.5316.8216.0216.82+1.11%
16.7016.7716.5816.64-2.60%
18.1618.1617.0817.08-7.73%
18.7019.0018.1218.51-3.39%
19.3119.5518.9619.16-0.96%
19.3819.5819.2119.35-0.26%
19.3519.4918.7519.40+2.09%
18.9519.2418.8119.00+6.13%
18.4218.4217.7017.90-1.51%
18.2218.6818.0018.17+4.97%
17.1618.0017.1417.31+0.66%
17.1117.7317.0017.20-1.43%
17.5718.2517.3217.45-3.62%
17.7818.2117.7818.11+1.03%
17.7618.3117.7617.92-2.62%
18.4118.8718.3618.40-0.09%
17.3318.5617.3118.42+7.86%
17.9017.9016.8017.08-11.88%
18.4620.0518.4619.38+10.81%
17.2317.4916.8017.49+0.48%
17.8717.9917.1017.41-6.57%
16.6718.7016.6718.63+10.90%
17.5717.6016.5516.80-3.23%
16.8717.3816.8717.36+4.88%
16.7416.7416.2816.55-2.42%
17.0617.5716.9616.96+0.85%
18.2018.2016.8216.82-7.76%
16.9218.4216.9118.24+10.83%
16.6016.6016.2516.45-4.20%
15.9817.1815.9717.18+8.85%
16.1516.1515.7515.78-1.67%
16.0316.1615.9216.05-1.91%
16.5517.1315.7116.36+1.48%
15.1316.1215.1316.12+7.42%
15.1915.2614.7215.01-3.11%
15.5215.5215.2715.49+1.02%
14.9715.3314.9715.33+1.60%
14.5915.4014.5615.09+5.24%
14.1314.5914.1314.34-1.02%
14.7614.8314.4114.49-3.78%
14.6115.1314.5715.06+3.51%
13.7014.7413.7014.55+6.75%
13.4213.7012.8813.63+1.41%
12.8813.5512.8813.44+7.26%
13.2213.2912.5012.53-6.14%
13.2513.5212.7713.35-1.40%
13.9014.1613.1013.54-2.10%
14.5014.7513.2913.83-4.22%
16.7716.7714.0714.44-29.35%
20.6221.0220.3720.44-2.47%
20.0721.4419.9820.96+4.76%
21.6121.6120.0120.01-6.08%
21.2821.7220.9221.30-4.95%
22.5022.8022.0522.41-1.78%
24.0624.0622.5522.82-1.01%
23.4123.4122.9023.05+0.83%
24.0924.0922.4922.86-6.41%
24.7924.9724.1124.43+0.52%
22.8424.3422.5824.30+6.35%
23.3723.3722.5022.85-4.51%
25.1125.1123.8323.93-8.08%
23.5926.0423.5926.03+13.12%
27.2627.4122.5023.01-15.07%
26.5927.8526.5927.10+2.05%
25.1626.6125.1626.55+4.58%
21.8225.4821.8225.39+16.30%
20.6822.5120.6821.83+3.10%
21.2921.5420.9321.17-0.80%
22.1822.1821.0621.34-3.58%
23.3623.3622.0322.14-11.39%
23.7525.9623.7524.98+2.21%
23.7024.5222.6724.44+2.26%
24.6225.1223.7823.90-4.46%
24.7825.8824.7025.02-2.85%
26.4026.4125.4725.75+1.94%
25.0025.2622.9525.26+3.52%
22.9124.4422.3924.40+8.78%
23.8823.8922.3922.43-7.35%
26.1626.1622.8024.21-5.93%
24.1925.9024.1925.74+8.47%
26.5626.5623.6323.73-12.83%
28.0628.0627.1027.22-2.32%
27.2028.7627.2027.87-0.20%
26.8827.9226.7727.92+3.77%
28.3328.3326.9126.91-9.25%
29.9930.2028.5029.65-2.87%
29.9030.5829.9030.53+0.69%
30.6930.9329.7330.32+3.20%
28.8929.4928.5629.38+3.78%
28.0828.9528.0828.31+3.39%
27.9728.3626.7827.38+0.98%
26.5327.1226.0127.12+5.75%
25.5025.7624.4625.64-3.03%
27.4827.4826.0126.44-5.87%
28.9229.0928.0428.09-9.24%
31.2032.0030.9430.95-1.18%
29.9732.3429.4131.32+5.49%
31.5031.5028.1229.69-4.59%
28.4431.8327.9331.12+6.94%
27.9029.3727.9029.10+8.61%
26.5327.1125.8526.79+6.03%
23.7125.5923.5725.27+4.68%
25.3025.4524.1424.14-1.63%
24.2024.6723.8224.54+0.85%
23.6725.1323.2524.33+4.75%
22.1123.7021.8423.23+4.55%
22.5922.5922.0022.22-1.91%
22.3523.1822.3522.65-1.38%
22.0823.0421.4422.97+1.15%
23.0123.3422.3222.71+1.56%
22.4823.7221.7722.36-7.23%
24.0324.5824.0324.10+0.52%
24.6924.9723.9723.98-3.04%
26.0726.1024.3424.73-4.12%
25.1926.7824.7525.79+5.67%
25.0025.0023.5924.41-1.54%
21.6925.0421.5424.79+15.61%
20.6821.8420.5221.44+6.49%
19.8620.1419.8120.14+1.79%
19.3919.7819.2219.78+2.14%
18.7219.4518.5919.37+1.12%
21.2421.2418.8719.15-1.90%
19.3819.6518.5019.52-3.61%
21.1621.9719.5820.25-4.36%
21.7322.1221.0221.17-11.07%
23.1823.9423.0923.81+5.38%
21.4822.6921.4822.59+8.91%
22.0322.0420.4820.75-3.73%
22.4122.4121.3521.55-5.57%
24.0824.2222.7922.82-7.10%
25.0525.8024.5624.56+0.63%
23.8424.9023.8424.41+1.19%
23.3924.6223.3624.12+7.02%
23.7823.8322.1722.54-6.59%
24.9024.9023.9824.13-6.47%
26.9026.9125.7525.80-3.00%
26.1426.6626.1426.60+1.37%
26.1927.1426.1826.24+2.30%
26.4126.7125.6525.65-2.17%
27.6427.6526.2226.22-6.19%
27.3328.7727.3327.95+4.56%
27.2127.6326.7326.73+0.19%
25.6726.6824.7726.68+0.64%
26.6227.0926.3326.51-4.26%
27.2327.8927.0127.69-0.04%
26.5628.0326.4027.70+6.59%
26.1526.2225.1425.99-5.32%
25.7227.4925.7227.45+0.29%
27.4027.8627.3527.37-2.87%
29.1429.1727.8028.18-4.48%
28.9929.7828.9829.50+3.96%
27.1628.5526.9728.38+4.72%
28.1528.1526.3527.10-5.92%
28.0429.0028.0428.81+0.26%
28.0029.1828.0028.73-0.32%
28.7729.3728.6628.82+0.36%
28.9929.0027.7628.72-3.27%
29.3030.3328.9429.690.00%
32.0032.1229.2929.69-5.23%
31.6232.1930.5031.33+1.22%
30.4630.9530.4630.95+3.90%
28.7530.2628.7529.79+3.05%
27.5429.2925.8528.91+6.99%
27.0027.7225.8227.02-4.42%
30.1930.8227.5228.27-7.53%
31.0431.3129.5730.57-0.36%
29.6431.2129.6430.68-3.95%
31.4633.2431.1131.95+6.63%
33.1533.1529.8629.96-7.42%
33.0433.0432.3232.36+0.80%
33.0233.0232.1032.10-2.18%
33.9133.9132.6532.82-5.86%
34.6935.1634.2534.86-0.24%
32.7434.9432.5734.94+8.42%
31.0633.2730.7132.23+5.39%
31.8031.8030.3530.58-8.45%
34.7334.7333.1033.40-0.54%
34.3334.3633.5033.59-0.21%
33.8633.8632.9933.65-3.53%
35.4835.4834.7234.89-0.89%
35.2335.5435.0835.20+1.68%
33.1235.1833.1034.62+4.18%
31.9033.4031.8833.23+1.66%
32.8533.5032.6932.69-0.47%
34.5934.5932.2632.84-8.40%
35.0436.5235.0435.85+6.07%
36.2336.3333.5733.80-4.79%
36.3836.4535.5035.50-2.81%
36.8937.5136.5336.53-2.00%
38.4338.5037.2637.27-6.64%
41.4141.4139.9239.92-3.90%
42.2142.6440.3941.54-5.39%
44.3244.5843.4543.91-1.55%
45.2246.1144.1644.60+3.43%
44.2944.2942.3443.12-1.10%
42.5044.7042.4243.60+7.02%
44.7845.6640.7440.74-9.35%
41.8945.1641.4344.94+5.84%
41.2943.2641.2942.46+7.53%
38.3639.5736.8639.49+5.00%
37.5637.6036.6737.60-2.07%
37.9639.1537.1638.40+2.89%
36.2738.2936.2037.32+2.50%
37.8437.9935.6836.41-7.05%
39.1939.3438.7839.17+0.20%
38.5939.0937.9239.09+3.67%
35.4437.7135.3937.71+7.89%
33.9834.9533.9834.95-0.19%
35.0235.0235.0235.02-0.20%
34.7335.0934.7335.09+1.43%
33.7034.6033.3134.59+3.36%
32.6233.4731.5433.47+0.53%
31.4633.7431.4633.29+14.02%
30.4030.8628.4629.20-2.92%
34.0434.1230.0830.08-3.78%
32.1032.1031.2631.26+0.97%
31.2631.3430.0030.96-3.43%
31.8534.1631.5532.06+2.25%
28.6232.2328.6231.36+1.05%
34.5734.5730.1431.03-13.25%
37.0037.2135.3235.77-4.23%
37.2437.3536.3137.35-2.43%
37.3638.9736.5038.28+7.05%
37.0637.1134.7435.76-7.53%
41.4442.4337.4538.67-6.83%
39.7841.9537.8441.50+7.43%
40.2541.1538.6138.63-9.86%
42.0043.1941.7642.86+4.72%
39.2740.9339.0240.93+7.48%
39.9039.9038.0838.08-9.11%
42.1142.6141.3141.90+0.30%
41.2242.9040.7841.78+3.43%
38.1341.3538.1340.39+8.67%
39.9239.9236.7337.17-6.78%
34.8639.8834.5339.87+4.38%
38.8838.8936.7238.20-1.63%
39.8239.8238.7838.83-2.21%
39.0339.8538.7339.71+3.78%
36.1738.2636.0638.26+4.56%
37.8038.2535.8736.59-2.50%
37.6038.5036.1637.53+2.62%
35.3836.5834.7136.58-3.36%
35.3337.8635.3337.85+10.67%
39.2039.2534.0434.20—

Related