LTL Historical Prices
ProShares Ultra Communication Services · daily open, high, low, close & volume
Trading days
249
Period high
29.38
Period low
19.64
Period change
-27.25%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 19.92 | 19.92 | 19.64 | 19.68 | -4.97% | 3,371 |
| Oct 28, 2026 | 20.71 | 20.71 | 20.32 | 20.71 | +0.21% | 4,906 |
| Oct 27, 2026 | 20.68 | 20.79 | 20.67 | 20.67 | -0.19% | 3,191 |
| Oct 26, 2026 | 20.98 | 21.28 | 20.67 | 20.71 | -3.47% | 57,828 |
| Oct 23, 2026 | 21.95 | 21.95 | 21.44 | 21.45 | -3.51% | 21,780 |
| Oct 22, 2026 | 22.30 | 22.52 | 21.99 | 22.23 | -3.14% | 74,256 |
| Oct 21, 2026 | 23.00 | 23.05 | 22.81 | 22.95 | -1.75% | 61,397 |
| Oct 20, 2026 | 23.58 | 23.58 | 23.12 | 23.36 | -0.13% | 56,957 |
| Oct 19, 2026 | 23.37 | 24.26 | 23.37 | 23.39 | -0.26% | 126,339 |
| Oct 16, 2026 | 24.40 | 24.40 | 22.92 | 23.45 | -3.85% | 417,724 |
| Oct 15, 2026 | 23.84 | 25.22 | 23.61 | 24.39 | +3.36% | 400,423 |
| Oct 14, 2026 | 24.23 | 24.23 | 23.57 | 23.60 | -3.14% | 67,830 |
| Oct 13, 2026 | 24.42 | 24.48 | 24.36 | 24.36 | +1.59% | 1,779 |
| Oct 12, 2026 | 24.04 | 24.04 | 23.98 | 23.98 | +1.74% | 1,284 |
| Oct 9, 2026 | 24.03 | 24.03 | 23.57 | 23.57 | -2.86% | 1,879 |
| Oct 8, 2026 | 24.21 | 24.26 | 24.06 | 24.26 | +1.17% | 9,608 |
| Oct 7, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | -0.49% | 224 |
| Oct 6, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | +0.62% | 532 |
| Oct 5, 2026 | 23.48 | 24.12 | 23.48 | 23.95 | +1.76% | 32,177 |
| Oct 2, 2026 | 23.85 | 23.87 | 23.53 | 23.54 | +0.58% | 1,127 |
| Oct 1, 2026 | 23.62 | 23.62 | 23.37 | 23.40 | -2.21% | 2,829 |
| Sep 30, 2026 | 24.23 | 24.23 | 23.90 | 23.93 | -0.64% | 1,064 |
| Sep 29, 2026 | 23.93 | 24.09 | 23.74 | 24.09 | +0.76% | 9,260 |
| Sep 28, 2026 | 24.84 | 24.84 | 23.89 | 23.90 | -3.42% | 27,223 |
| Sep 25, 2026 | 24.89 | 24.89 | 24.75 | 24.75 | -1.94% | 694 |
| Sep 24, 2026 | 24.36 | 25.25 | 23.97 | 25.24 | +2.63% | 1,590 |
| Sep 23, 2026 | 24.51 | 24.93 | 24.51 | 24.59 | -1.98% | 1,690 |
| Sep 22, 2026 | 25.48 | 25.48 | 25.08 | 25.09 | -2.39% | 5,801 |
| Sep 21, 2026 | 24.27 | 25.95 | 24.27 | 25.70 | +7.94% | 22,709 |
| Sep 18, 2026 | 24.02 | 24.21 | 23.82 | 23.82 | -2.72% | 53,950 |
| Sep 17, 2026 | 24.57 | 24.61 | 24.41 | 24.48 | -1.01% | 14,475 |
| Sep 16, 2026 | 25.33 | 25.34 | 24.65 | 24.73 | -1.87% | 21,451 |
| Sep 15, 2026 | 25.80 | 25.80 | 25.18 | 25.20 | -1.82% | 21,745 |
| Sep 14, 2026 | 25.10 | 25.75 | 25.10 | 25.67 | +4.43% | 63,801 |
| Sep 11, 2026 | 24.67 | 24.68 | 24.56 | 24.58 | +3.05% | 3,506 |
| Sep 9, 2026 | 24.06 | 24.07 | 23.85 | 23.85 | -1.61% | 1,519 |
| Sep 8, 2026 | 23.95 | 24.24 | 23.95 | 24.24 | -0.63% | 2,536 |
| Sep 4, 2026 | 24.60 | 24.60 | 24.39 | 24.39 | -2.34% | 1,074 |
| Sep 3, 2026 | 25.25 | 25.25 | 24.91 | 24.98 | +1.67% | 2,617 |
| Sep 2, 2026 | 23.85 | 24.79 | 23.85 | 24.57 | +1.45% | 3,750 |
| Aug 31, 2026 | 24.47 | 24.47 | 24.18 | 24.22 | -2.74% | 11,342 |
| Aug 28, 2026 | 24.61 | 24.95 | 24.61 | 24.90 | +2.84% | 5,463 |
| Aug 27, 2026 | 24.64 | 24.64 | 24.14 | 24.21 | -2.18% | 13,512 |
| Aug 26, 2026 | 25.44 | 25.44 | 24.75 | 24.75 | -0.94% | 11,478 |
| Aug 25, 2026 | 24.84 | 24.99 | 24.83 | 24.99 | +1.51% | 912 |
| Aug 24, 2026 | 24.59 | 24.62 | 24.59 | 24.62 | +1.06% | 828 |
| Aug 21, 2026 | 24.32 | 24.36 | 24.20 | 24.36 | +1.80% | 28,046 |
| Aug 20, 2026 | 23.97 | 23.97 | 23.76 | 23.93 | -0.90% | 2,113 |
| Aug 19, 2026 | 24.14 | 24.15 | 24.14 | 24.15 | +1.24% | 310 |
| Aug 18, 2026 | 23.98 | 24.18 | 23.85 | 23.85 | -0.59% | 2,915 |
| Aug 17, 2026 | 24.56 | 24.56 | 23.98 | 23.99 | -3.65% | 8,513 |
| Aug 14, 2026 | 25.10 | 25.10 | 24.90 | 24.90 | +0.67% | 21,669 |
| Aug 13, 2026 | 24.29 | 24.74 | 24.29 | 24.73 | +3.93% | 2,501 |
| Aug 12, 2026 | 24.23 | 24.23 | 23.66 | 23.80 | -1.58% | 5,125 |
| Aug 11, 2026 | 24.52 | 24.52 | 24.18 | 24.18 | -0.98% | 1,373 |
| Aug 10, 2026 | 24.10 | 24.48 | 23.98 | 24.42 | +0.71% | 5,291 |
| Aug 7, 2026 | 24.10 | 24.36 | 24.10 | 24.25 | +0.45% | 3,118 |
| Aug 6, 2026 | 24.47 | 24.47 | 24.07 | 24.14 | +0.26% | 1,513 |
| Aug 5, 2026 | 24.93 | 24.93 | 23.88 | 24.08 | -2.00% | 2,150 |
| Aug 4, 2026 | 24.11 | 24.57 | 24.10 | 24.57 | +1.29% | 2,295 |
| Aug 3, 2026 | 23.37 | 24.38 | 23.37 | 24.26 | +5.55% | 27,138 |
| Jul 31, 2026 | 22.63 | 22.98 | 22.63 | 22.98 | +3.03% | 1,020 |
| Jul 30, 2026 | 21.94 | 22.31 | 21.94 | 22.31 | -5.05% | 6,188 |
| Jul 29, 2026 | 23.63 | 23.95 | 23.49 | 23.49 | -0.83% | 616 |
| Jul 28, 2026 | 23.68 | 23.71 | 23.55 | 23.69 | +4.06% | 2,277 |
| Jul 27, 2026 | 22.55 | 23.08 | 22.50 | 22.77 | +2.71% | 1,894 |
| Jul 24, 2026 | 22.21 | 22.21 | 22.17 | 22.17 | +1.18% | 1,579 |
| Jul 23, 2026 | 22.30 | 22.40 | 21.90 | 21.91 | -6.84% | 5,319 |
| Jul 22, 2026 | 24.20 | 24.22 | 23.51 | 23.52 | -1.54% | 25,509 |
| Jul 21, 2026 | 23.94 | 24.04 | 23.86 | 23.88 | -1.46% | 4,259 |
| Jul 20, 2026 | 24.31 | 24.44 | 24.24 | 24.24 | +0.11% | 4,511 |
| Jul 17, 2026 | 24.20 | 24.21 | 24.03 | 24.21 | -3.20% | 7,059 |
| Jul 16, 2026 | 26.44 | 26.44 | 25.01 | 25.01 | -1.43% | 12,986 |
| Jul 15, 2026 | 24.80 | 25.48 | 24.80 | 25.37 | +3.46% | 2,046 |
| Jul 14, 2026 | 24.10 | 24.53 | 24.09 | 24.53 | -0.22% | 4,976 |
| Jul 13, 2026 | 24.43 | 24.91 | 24.43 | 24.58 | -0.25% | 783 |
| Jul 10, 2026 | 25.16 | 25.16 | 24.57 | 24.64 | +2.15% | 13,582 |
| Jul 9, 2026 | 23.44 | 24.12 | 23.44 | 24.12 | +1.52% | 3,049 |
| Jul 8, 2026 | 23.89 | 23.96 | 23.73 | 23.76 | -3.16% | 2,439 |
| Jul 7, 2026 | 24.86 | 24.86 | 24.50 | 24.53 | +1.92% | 1,877 |
| Jul 6, 2026 | 24.10 | 24.10 | 23.57 | 24.07 | +0.96% | 3,416 |
| Jul 2, 2026 | 23.82 | 23.84 | 23.72 | 23.84 | -0.19% | 1,508 |
| Jul 1, 2026 | 22.80 | 24.08 | 22.80 | 23.89 | +4.74% | 3,561 |
| Jun 30, 2026 | 22.54 | 23.02 | 22.54 | 22.81 | -1.42% | 3,976 |
| Jun 29, 2026 | 23.25 | 23.27 | 23.11 | 23.13 | +3.43% | 1,897 |
| Jun 26, 2026 | 22.20 | 22.72 | 22.07 | 22.37 | +0.85% | 4,158 |
| Jun 25, 2026 | 22.04 | 22.50 | 22.04 | 22.18 | -1.46% | 3,062 |
| Jun 24, 2026 | 22.95 | 22.95 | 22.50 | 22.51 | -1.88% | 2,381 |
| Jun 23, 2026 | 22.74 | 22.94 | 22.74 | 22.94 | +0.73% | 784 |
| Jun 22, 2026 | 23.31 | 23.31 | 22.59 | 22.77 | -4.20% | 5,709 |
| Jun 18, 2026 | 23.59 | 23.77 | 23.56 | 23.77 | +0.70% | 1,813 |
| Jun 17, 2026 | 24.26 | 24.30 | 21.88 | 23.60 | -5.68% | 2,986 |
| Jun 16, 2026 | 24.71 | 25.02 | 24.61 | 25.02 | +0.46% | 5,740 |
| Jun 15, 2026 | 24.96 | 24.96 | 24.91 | 24.91 | +0.82% | 805 |
| Jun 12, 2026 | 24.50 | 25.03 | 24.50 | 24.71 | -1.02% | 1,172 |
| Jun 11, 2026 | 24.19 | 24.96 | 24.12 | 24.96 | +1.85% | 1,554 |
| Jun 10, 2026 | 25.00 | 25.04 | 24.51 | 24.51 | -0.71% | 766 |
| Jun 9, 2026 | 24.78 | 24.95 | 24.22 | 24.68 | +0.90% | 1,038 |
| Jun 8, 2026 | 24.05 | 24.63 | 24.05 | 24.46 | -1.63% | 2,439 |
| Jun 5, 2026 | 25.10 | 25.10 | 24.85 | 24.87 | -2.16% | 1,911 |
| Jun 4, 2026 | 25.70 | 25.82 | 25.42 | 25.42 | +1.71% | 2,095 |
| Jun 3, 2026 | 25.49 | 25.49 | 24.79 | 24.99 | -2.50% | 3,130 |
| Jun 2, 2026 | 25.15 | 26.10 | 25.15 | 25.63 | -3.80% | 1,186 |
| Jun 1, 2026 | 26.45 | 26.70 | 26.23 | 26.64 | +0.23% | 3,170 |
| May 29, 2026 | 26.59 | 26.69 | 26.50 | 26.58 | -1.88% | 1,713 |
| May 28, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | +0.10% | 456 |
| May 27, 2026 | 26.60 | 27.12 | 26.60 | 27.06 | +2.00% | 5,206 |
| May 26, 2026 | 26.64 | 26.64 | 26.42 | 26.53 | -0.41% | 650 |
| May 22, 2026 | 26.85 | 27.01 | 26.64 | 26.64 | -0.67% | 2,537 |
| May 21, 2026 | 26.56 | 27.07 | 26.56 | 26.82 | -0.25% | 1,043 |
| May 20, 2026 | 26.68 | 26.89 | 26.68 | 26.89 | +0.65% | 1,328 |
| May 19, 2026 | 27.11 | 27.30 | 26.72 | 26.72 | -1.87% | 1,736 |
| May 18, 2026 | 26.27 | 27.79 | 26.27 | 27.22 | +1.31% | 4,903 |
| May 15, 2026 | 27.16 | 27.16 | 26.87 | 26.87 | -1.81% | 524 |
| May 14, 2026 | 27.37 | 27.69 | 27.31 | 27.37 | +0.55% | 2,758 |
| May 13, 2026 | 26.85 | 27.42 | 26.85 | 27.22 | +1.48% | 1,873 |
| May 12, 2026 | 26.71 | 26.83 | 26.45 | 26.83 | +0.44% | 4,655 |
| May 11, 2026 | 27.06 | 27.06 | 26.62 | 26.71 | -2.14% | 2,202 |
| May 8, 2026 | 27.50 | 27.50 | 27.06 | 27.29 | -0.97% | 577 |
| May 7, 2026 | 27.61 | 27.83 | 27.54 | 27.56 | -0.06% | 1,055 |
| May 6, 2026 | 27.71 | 27.71 | 27.51 | 27.57 | +3.15% | 1,213 |
| May 5, 2026 | 26.88 | 26.88 | 26.55 | 26.73 | -0.84% | 3,739 |
| May 4, 2026 | 26.93 | 27.28 | 26.83 | 26.96 | -1.29% | 6,917 |
| May 1, 2026 | 27.27 | 27.41 | 27.21 | 27.31 | +0.63% | 4,071 |
| Apr 30, 2026 | 26.49 | 27.14 | 26.27 | 27.14 | +1.95% | 3,475 |
| Apr 29, 2026 | 26.66 | 26.69 | 26.58 | 26.62 | -0.57% | 987 |
| Apr 28, 2026 | 27.22 | 27.22 | 26.77 | 26.77 | -0.58% | 899 |
| Apr 27, 2026 | 26.76 | 26.93 | 26.68 | 26.93 | +0.77% | 16,562 |
| Apr 24, 2026 | 26.98 | 26.98 | 26.68 | 26.73 | -3.09% | 4,599 |
| Apr 23, 2026 | 27.81 | 27.88 | 27.41 | 27.58 | -0.91% | 10,266 |
| Apr 22, 2026 | 27.85 | 27.85 | 27.60 | 27.83 | +1.22% | 7,403 |
| Apr 21, 2026 | 28.27 | 28.27 | 27.49 | 27.49 | -2.63% | 7,467 |
| Apr 20, 2026 | 28.50 | 28.50 | 28.24 | 28.24 | -0.61% | 19,213 |
| Apr 17, 2026 | 28.54 | 28.65 | 28.31 | 28.41 | +0.30% | 47,178 |
| Apr 16, 2026 | 27.72 | 28.33 | 27.72 | 28.33 | +2.61% | 10,523 |
| Apr 15, 2026 | 27.65 | 27.98 | 27.58 | 27.61 | +1.39% | 4,809 |
| Apr 14, 2026 | 26.89 | 27.32 | 26.84 | 27.23 | +2.93% | 2,572 |
| Apr 13, 2026 | 25.82 | 26.46 | 25.74 | 26.46 | +1.67% | 10,907 |
| Apr 10, 2026 | 26.72 | 26.72 | 26.00 | 26.02 | -0.73% | 5,721 |
| Apr 9, 2026 | 25.83 | 26.28 | 25.83 | 26.21 | +0.74% | 4,668 |
| Apr 8, 2026 | 25.99 | 26.21 | 25.84 | 26.02 | +3.72% | 8,220 |
| Apr 7, 2026 | 25.07 | 25.09 | 24.87 | 25.09 | +0.07% | 1,751 |
| Apr 6, 2026 | 25.10 | 25.28 | 25.07 | 25.07 | +0.12% | 6,108 |
| Apr 2, 2026 | 25.01 | 25.06 | 24.82 | 25.04 | +0.69% | 7,745 |
| Apr 1, 2026 | 24.90 | 25.09 | 24.78 | 24.87 | +0.67% | 5,421 |
| Mar 31, 2026 | 24.04 | 24.78 | 24.04 | 24.70 | +5.34% | 11,053 |
| Mar 30, 2026 | 23.43 | 23.70 | 23.32 | 23.45 | +1.65% | 2,681 |
| Mar 27, 2026 | 23.66 | 23.66 | 23.05 | 23.07 | -3.27% | 14,982 |
| Mar 26, 2026 | 24.55 | 24.72 | 23.83 | 23.85 | -4.73% | 3,917 |
| Mar 25, 2026 | 25.18 | 25.23 | 24.95 | 25.03 | +0.28% | 5,340 |
| Mar 24, 2026 | 25.57 | 25.57 | 24.96 | 24.96 | -2.89% | 810 |
| Mar 23, 2026 | 25.89 | 25.91 | 25.51 | 25.71 | +1.49% | 2,351 |
| Mar 20, 2026 | 25.70 | 25.70 | 25.23 | 25.33 | -1.72% | 3,856 |
| Mar 19, 2026 | 25.96 | 26.07 | 25.48 | 25.77 | -0.87% | 11,796 |
| Mar 18, 2026 | 26.23 | 26.28 | 26.00 | 26.00 | -3.04% | 1,627 |
| Mar 17, 2026 | 26.95 | 26.95 | 26.81 | 26.81 | +0.12% | 496 |
| Mar 16, 2026 | 26.86 | 26.86 | 26.60 | 26.78 | +1.37% | 659 |
| Mar 13, 2026 | 26.72 | 27.02 | 26.25 | 26.42 | -1.34% | 11,495 |
| Mar 12, 2026 | 27.37 | 27.42 | 26.78 | 26.78 | -3.17% | 8,264 |
| Mar 11, 2026 | 27.83 | 27.83 | 27.38 | 27.66 | -0.28% | 2,956 |
| Mar 10, 2026 | 28.00 | 28.00 | 27.73 | 27.73 | -0.53% | 71,312 |
| Mar 9, 2026 | 27.27 | 27.88 | 26.94 | 27.88 | +0.10% | 24,937 |
| Mar 6, 2026 | 27.89 | 27.89 | 27.36 | 27.85 | -1.65% | 12,828 |
| Mar 5, 2026 | 28.52 | 28.60 | 28.07 | 28.32 | -0.68% | 16,364 |
| Mar 4, 2026 | 28.02 | 28.57 | 27.99 | 28.51 | +1.87% | 25,284 |
| Mar 3, 2026 | 27.65 | 28.24 | 27.17 | 27.99 | -0.33% | 100,264 |
| Mar 2, 2026 | 27.53 | 28.13 | 27.45 | 28.08 | -0.24% | 4,452 |
| Feb 27, 2026 | 27.13 | 28.15 | 27.13 | 28.15 | +2.25% | 9,859 |
| Feb 26, 2026 | 27.54 | 27.69 | 27.53 | 27.53 | +0.36% | 3,033 |
| Feb 25, 2026 | 27.33 | 27.45 | 27.29 | 27.43 | +0.56% | 5,552 |
| Feb 24, 2026 | 26.92 | 27.28 | 26.92 | 27.28 | +1.36% | 1,308 |
| Feb 23, 2026 | 27.45 | 27.45 | 26.88 | 26.91 | -2.37% | 7,154 |
| Feb 20, 2026 | 26.58 | 27.64 | 26.58 | 27.56 | +2.83% | 9,891 |
| Feb 19, 2026 | 26.49 | 26.92 | 26.49 | 26.80 | +0.69% | 10,895 |
| Feb 18, 2026 | 26.61 | 26.76 | 26.38 | 26.62 | +0.46% | 7,857 |
| Feb 17, 2026 | 26.61 | 26.66 | 26.18 | 26.50 | -0.22% | 3,929 |
| Feb 13, 2026 | 26.56 | 26.82 | 26.56 | 26.56 | -0.33% | 1,888 |
| Feb 12, 2026 | 27.18 | 27.18 | 26.61 | 26.65 | -3.62% | 11,090 |
| Feb 11, 2026 | 28.24 | 28.24 | 27.49 | 27.65 | -1.36% | 14,066 |
| Feb 10, 2026 | 28.09 | 28.16 | 28.03 | 28.03 | +1.32% | 385 |
| Feb 9, 2026 | 27.37 | 27.66 | 27.37 | 27.66 | +1.72% | 366 |
| Feb 6, 2026 | 27.23 | 27.23 | 27.01 | 27.20 | -0.78% | 1,928 |
| Feb 5, 2026 | 27.27 | 27.51 | 27.13 | 27.41 | -0.86% | 7,816 |
| Feb 4, 2026 | 28.12 | 28.12 | 27.65 | 27.65 | -1.60% | 1,017 |
| Feb 3, 2026 | 28.67 | 28.68 | 27.90 | 28.10 | -3.34% | 3,960 |
| Feb 2, 2026 | 29.13 | 29.38 | 29.06 | 29.07 | -0.59% | 12,667 |
| Jan 30, 2026 | 29.26 | 29.26 | 29.05 | 29.24 | -0.04% | 1,913 |
| Jan 29, 2026 | 28.37 | 29.26 | 28.36 | 29.26 | +5.31% | 11,987 |
| Jan 28, 2026 | 27.99 | 28.04 | 27.78 | 27.78 | -0.18% | 7,448 |
| Jan 27, 2026 | 28.07 | 28.07 | 27.75 | 27.83 | -1.46% | 3,497 |
| Jan 26, 2026 | 27.98 | 28.35 | 27.95 | 28.24 | +1.38% | 2,629 |
| Jan 23, 2026 | 27.54 | 27.96 | 27.54 | 27.86 | +1.11% | 2,642 |
| Jan 22, 2026 | 27.27 | 27.59 | 27.27 | 27.55 | +2.91% | 5,425 |
| Jan 21, 2026 | 26.34 | 26.87 | 26.34 | 26.77 | +1.94% | 4,637 |
| Jan 20, 2026 | 26.17 | 26.70 | 26.17 | 26.26 | -3.02% | 9,778 |
| Jan 16, 2026 | 27.24 | 27.24 | 27.08 | 27.08 | -1.53% | 2,166 |
| Jan 15, 2026 | 27.63 | 27.73 | 27.50 | 27.50 | -0.98% | 3,797 |
| Jan 14, 2026 | 27.89 | 27.89 | 27.59 | 27.78 | -0.42% | 1,779 |
| Jan 13, 2026 | 28.33 | 28.33 | 27.71 | 27.89 | -1.21% | 6,466 |
| Jan 12, 2026 | 28.43 | 28.43 | 28.16 | 28.23 | -0.69% | 11,496 |
| Jan 9, 2026 | 28.24 | 28.54 | 28.24 | 28.43 | +0.76% | 26,448 |
| Jan 8, 2026 | 27.87 | 28.25 | 27.87 | 28.21 | +0.67% | 1,300 |
| Jan 7, 2026 | 27.92 | 28.21 | 27.92 | 28.03 | -0.47% | 4,799 |
| Jan 6, 2026 | 28.11 | 28.17 | 28.02 | 28.16 | -0.71% | 1,966 |
| Jan 5, 2026 | 28.18 | 28.55 | 28.05 | 28.36 | +1.62% | 18,074 |
| Jan 2, 2026 | 28.92 | 28.92 | 27.78 | 27.91 | -1.76% | 41,615 |
| Dec 31, 2025 | 28.54 | 28.62 | 28.36 | 28.41 | -0.74% | 1,105 |
| Dec 30, 2025 | 28.59 | 28.77 | 28.59 | 28.62 | +0.58% | 42,317 |
| Dec 29, 2025 | 28.47 | 28.53 | 28.24 | 28.45 | -0.19% | 18,181 |
| Dec 26, 2025 | 28.85 | 28.85 | 28.43 | 28.51 | -0.18% | 3,821 |
| Dec 24, 2025 | 28.25 | 28.56 | 28.25 | 28.56 | +0.79% | 4,047 |
| Dec 23, 2025 | 28.14 | 28.39 | 28.14 | 28.34 | +1.19% | 3,715 |
| Dec 22, 2025 | 28.20 | 28.26 | 27.92 | 28.00 | +1.01% | 9,424 |
| Dec 19, 2025 | 27.88 | 27.97 | 27.72 | 27.72 | -0.08% | 650 |
| Dec 18, 2025 | 27.96 | 27.96 | 27.74 | 27.74 | +1.16% | 1,396 |
| Dec 17, 2025 | 27.82 | 27.82 | 27.42 | 27.42 | -1.78% | 1,844 |
| Dec 16, 2025 | 27.82 | 28.01 | 27.63 | 27.92 | +0.29% | 3,684 |
| Dec 15, 2025 | 27.84 | 28.00 | 27.74 | 27.84 | +0.28% | 3,415 |
| Dec 12, 2025 | 27.86 | 27.86 | 27.76 | 27.76 | -0.54% | 2,476 |
| Dec 11, 2025 | 28.03 | 28.05 | 27.92 | 27.92 | -0.52% | 1,275 |
| Dec 10, 2025 | 27.47 | 28.07 | 27.47 | 28.06 | +1.17% | 1,144 |
| Dec 9, 2025 | 27.44 | 27.76 | 27.44 | 27.74 | +0.35% | 4,148 |
| Dec 8, 2025 | 28.27 | 28.27 | 27.59 | 27.64 | -1.59% | 2,239 |
| Dec 5, 2025 | 27.96 | 28.39 | 27.96 | 28.09 | +2.33% | 2,359 |
| Dec 4, 2025 | 27.30 | 27.49 | 27.13 | 27.45 | +1.03% | 5,382 |
| Dec 3, 2025 | 27.08 | 27.33 | 27.06 | 27.17 | -0.22% | 13,174 |
| Dec 2, 2025 | 27.00 | 27.34 | 26.96 | 27.23 | +0.77% | 34,639 |
| Dec 1, 2025 | 27.17 | 27.32 | 26.90 | 27.02 | -0.94% | 3,656 |
| Nov 28, 2025 | 27.15 | 27.27 | 27.15 | 27.27 | +1.39% | 1,118 |
| Nov 26, 2025 | 25.82 | 27.03 | 25.82 | 26.90 | +0.14% | 5,075 |
| Nov 25, 2025 | 26.62 | 26.96 | 26.62 | 26.86 | +2.27% | 11,733 |
| Nov 24, 2025 | 26.95 | 26.95 | 26.02 | 26.27 | +2.20% | 5,729 |
| Nov 21, 2025 | 25.42 | 25.97 | 25.28 | 25.70 | +3.47% | 20,341 |
| Nov 20, 2025 | 25.99 | 25.99 | 24.84 | 24.84 | -2.52% | 5,082 |
| Nov 19, 2025 | 25.87 | 26.15 | 25.48 | 25.48 | -0.92% | 3,672 |
| Nov 18, 2025 | 25.37 | 25.83 | 25.14 | 25.72 | +1.21% | 18,140 |
| Nov 17, 2025 | 25.84 | 26.05 | 25.34 | 25.41 | -0.37% | 11,700 |
| Nov 14, 2025 | 25.46 | 25.64 | 25.46 | 25.51 | -0.99% | 6,604 |
| Nov 13, 2025 | 25.88 | 25.88 | 25.75 | 25.76 | -2.96% | 12,824 |
| Nov 12, 2025 | 26.72 | 26.72 | 26.52 | 26.55 | -1.20% | 3,964 |
| Nov 11, 2025 | 26.47 | 26.87 | 26.47 | 26.87 | +1.50% | 9,904 |
| Nov 10, 2025 | 26.32 | 26.47 | 26.19 | 26.47 | +2.19% | 14,916 |
| Nov 7, 2025 | 25.74 | 25.91 | 25.64 | 25.91 | -0.58% | 7,636 |
| Nov 6, 2025 | 26.53 | 26.53 | 26.06 | 26.06 | -1.99% | 6,156 |
| Nov 5, 2025 | 26.57 | 26.71 | 26.50 | 26.59 | +1.32% | 11,940 |
| Nov 4, 2025 | 26.25 | 26.50 | 26.22 | 26.24 | -1.41% | 7,908 |
| Nov 3, 2025 | 27.51 | 27.51 | 26.39 | 26.62 | -2.29% | 24,964 |
| Oct 31, 2025 | 26.89 | 27.30 | 26.89 | 27.24 | +0.70% | 59,076 |
| Oct 30, 2025 | 27.58 | 27.67 | 27.05 | 27.05 | -3.21% | 7,840 |
Daily open, high, low, close and volume for ProShares Ultra Communication Services (LTL). Showing 249 trading days. Unadjusted prices.