ProShares Ultra NVDA (NVDB)
NYSEARCA: NVDB · Real-Time Price · USD
28.15
-0.36 (-1.26%)
Dec 31, 2025, 4:00 PM EST - Market closed
NVDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 28.96 | 29.24 | 28.15 | 28.15 | 28.15 | -1.25% | 47,448 |
| Dec 30, 2025 | 28.79 | 28.79 | 28.35 | 28.51 | 28.51 | -0.48% | 24,426 |
| Dec 29, 2025 | 28.51 | 28.64 | 28.05 | 28.64 | 28.64 | -2.41% | 15,968 |
| Dec 26, 2025 | 29.56 | 29.89 | 29.26 | 29.35 | 29.35 | 1.95% | 40,139 |
| Dec 24, 2025 | 28.61 | 28.79 | 28.33 | 28.79 | 28.79 | -1.20% | 8,829 |
| Dec 23, 2025 | 27.60 | 29.15 | 27.58 | 29.14 | 28.99 | 5.86% | 37,710 |
| Dec 22, 2025 | 27.34 | 27.53 | 27.23 | 27.53 | 27.38 | 3.18% | 46,153 |
| Dec 19, 2025 | 25.68 | 26.74 | 25.68 | 26.68 | 26.54 | 7.23% | 54,350 |
| Dec 18, 2025 | 24.92 | 25.29 | 24.40 | 24.88 | 24.75 | 3.70% | 44,279 |
| Dec 17, 2025 | 25.00 | 25.04 | 23.80 | 23.99 | 23.87 | -7.88% | 28,948 |
| Dec 16, 2025 | 25.49 | 26.05 | 25.22 | 26.05 | 25.91 | 2.28% | 12,736 |
| Dec 15, 2025 | 25.99 | 26.04 | 25.44 | 25.46 | 25.33 | 1.25% | 9,957 |
| Dec 12, 2025 | 26.72 | 26.73 | 25.09 | 25.15 | 25.02 | -6.71% | 12,454 |
| Dec 11, 2025 | 26.74 | 27.02 | 25.73 | 26.96 | 26.82 | -3.02% | 66,523 |
| Dec 10, 2025 | 28.10 | 28.30 | 27.50 | 27.80 | 27.65 | -1.34% | 25,689 |
| Dec 9, 2025 | 28.42 | 28.42 | 27.85 | 28.18 | 28.03 | -0.22% | 27,909 |
| Dec 8, 2025 | 28.10 | 29.00 | 27.58 | 28.24 | 28.09 | 3.08% | 39,240 |
| Dec 5, 2025 | 27.92 | 28.11 | 27.22 | 27.40 | 27.25 | -1.13% | 16,166 |
| Dec 4, 2025 | 27.33 | 27.88 | 27.27 | 27.71 | 27.56 | 3.94% | 43,181 |
| Dec 3, 2025 | 27.14 | 27.40 | 26.61 | 26.66 | 26.52 | -1.95% | 15,643 |
| Dec 2, 2025 | 28.07 | 28.46 | 26.88 | 27.19 | 27.05 | 1.46% | 32,948 |
| Dec 1, 2025 | 25.33 | 26.81 | 24.93 | 26.80 | 26.66 | 3.61% | 25,442 |
| Nov 28, 2025 | 26.51 | 26.61 | 25.81 | 25.87 | 25.73 | -3.95% | 59,404 |
| Nov 26, 2025 | 27.39 | 27.71 | 26.61 | 26.93 | 26.79 | 2.63% | 51,913 |
| Nov 25, 2025 | 25.39 | 26.26 | 23.79 | 26.24 | 26.10 | -5.43% | 90,779 |
| Nov 24, 2025 | 26.82 | 27.91 | 25.94 | 27.75 | 27.60 | 4.48% | 54,212 |
| Nov 21, 2025 | 26.28 | 28.14 | 24.90 | 26.56 | 26.42 | -2.42% | 147,989 |
| Nov 20, 2025 | 31.97 | 31.97 | 27.00 | 27.22 | 27.08 | -6.36% | 87,691 |
| Nov 19, 2025 | 28.56 | 29.36 | 28.25 | 29.07 | 28.92 | 6.18% | 70,892 |
| Nov 18, 2025 | 28.01 | 28.37 | 27.00 | 27.38 | 27.23 | -5.95% | 41,596 |
| Nov 17, 2025 | 28.91 | 29.72 | 28.50 | 29.11 | 28.96 | -3.61% | 17,577 |
| Nov 14, 2025 | 27.78 | 30.26 | 27.78 | 30.20 | 30.04 | 3.22% | 26,667 |
| Nov 13, 2025 | 30.62 | 30.62 | 28.33 | 29.26 | 29.11 | -6.96% | 19,131 |
| Nov 12, 2025 | 31.86 | 31.86 | 30.85 | 31.45 | 31.28 | 0.06% | 30,380 |
| Nov 11, 2025 | 31.85 | 32.01 | 30.88 | 31.43 | 31.26 | -5.81% | 15,833 |
| Nov 10, 2025 | 32.08 | 33.46 | 31.65 | 33.37 | 33.19 | 12.23% | 34,964 |
| Nov 7, 2025 | 28.77 | 29.73 | 27.00 | 29.73 | 29.58 | -0.53% | 24,051 |
| Nov 6, 2025 | 32.29 | 32.57 | 29.58 | 29.89 | 29.73 | -6.94% | 19,344 |
| Nov 5, 2025 | 33.44 | 34.39 | 32.12 | 32.12 | 31.95 | -3.54% | 11,842 |
| Nov 4, 2025 | 34.75 | 35.22 | 33.30 | 33.30 | 33.12 | -8.21% | 27,490 |
| Nov 3, 2025 | 36.75 | 37.73 | 36.28 | 36.28 | 36.09 | 3.86% | 26,411 |
| Oct 31, 2025 | 36.22 | 36.22 | 34.93 | 34.93 | 34.75 | 0.10% | 8,719 |
| Oct 30, 2025 | 35.78 | 35.78 | 34.60 | 34.90 | 34.71 | -4.10% | 18,433 |
| Oct 29, 2025 | 36.80 | 38.11 | 35.71 | 36.39 | 36.20 | 5.77% | 47,726 |
| Oct 28, 2025 | 31.84 | 34.72 | 31.63 | 34.40 | 34.22 | 9.78% | 39,042 |
| Oct 27, 2025 | 30.81 | 31.37 | 30.75 | 31.34 | 31.17 | 5.59% | 22,170 |
| Oct 24, 2025 | 29.30 | 29.91 | 29.12 | 29.68 | 29.52 | 4.51% | 18,131 |
| Oct 23, 2025 | 27.74 | 28.64 | 27.74 | 28.40 | 28.25 | 2.19% | 16,479 |
| Oct 22, 2025 | 28.12 | 28.70 | 26.91 | 27.79 | 27.64 | -1.43% | 10,910 |
| Oct 21, 2025 | 28.55 | 28.59 | 27.75 | 28.20 | 28.05 | -1.46% | 14,195 |