ProShares Ultra PLTR (PLTA)
NYSEARCA: PLTA · Real-Time Price · USD
28.58
-1.00 (-3.39%)
Dec 31, 2025, 4:00 PM EST - Market closed
PLTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 29.60 | 29.60 | 28.43 | 28.58 | 28.58 | -3.38% | 9,845 |
| Dec 30, 2025 | 30.00 | 30.72 | 29.58 | 29.58 | 29.58 | -3.53% | 12,194 |
| Dec 29, 2025 | 31.62 | 31.62 | 30.66 | 30.66 | 30.66 | -5.00% | 5,735 |
| Dec 26, 2025 | 33.85 | 33.85 | 32.27 | 32.27 | 32.27 | -5.56% | 3,997 |
| Dec 24, 2025 | 33.73 | 34.20 | 33.73 | 34.17 | 34.17 | -0.63% | 1,797 |
| Dec 23, 2025 | 33.99 | 34.60 | 33.91 | 34.39 | 34.17 | 0.07% | 6,391 |
| Dec 22, 2025 | 35.15 | 35.73 | 34.18 | 34.36 | 34.15 | 0.46% | 5,001 |
| Dec 19, 2025 | 32.50 | 34.70 | 32.37 | 34.21 | 33.99 | 8.26% | 12,202 |
| Dec 18, 2025 | 30.36 | 32.07 | 30.34 | 31.60 | 31.40 | 9.45% | 11,453 |
| Dec 17, 2025 | 32.16 | 32.35 | 28.85 | 28.87 | 28.69 | -11.07% | 23,249 |
| Dec 16, 2025 | 30.38 | 32.65 | 30.38 | 32.46 | 32.26 | 4.84% | 5,486 |
| Dec 15, 2025 | 31.67 | 32.32 | 30.96 | 30.96 | 30.77 | -0.45% | 45,639 |
| Dec 12, 2025 | 31.69 | 31.79 | 29.08 | 31.10 | 30.91 | -4.09% | 11,758 |
| Dec 11, 2025 | 31.49 | 32.64 | 30.19 | 32.43 | 32.22 | -0.77% | 10,788 |
| Dec 10, 2025 | 31.41 | 33.26 | 31.41 | 32.68 | 32.47 | 6.76% | 13,340 |
| Dec 9, 2025 | 30.34 | 30.74 | 30.34 | 30.61 | 30.42 | 0.26% | 6,624 |
| Dec 8, 2025 | 30.74 | 31.20 | 30.07 | 30.53 | 30.34 | -0.36% | 10,408 |
| Dec 5, 2025 | 29.56 | 30.68 | 29.30 | 30.64 | 30.45 | 4.52% | 7,203 |
| Dec 4, 2025 | 28.46 | 29.46 | 28.46 | 29.32 | 29.13 | 1.69% | 14,577 |
| Dec 3, 2025 | 26.84 | 28.83 | 26.50 | 28.83 | 28.65 | 6.30% | 14,690 |
| Dec 2, 2025 | 27.13 | 28.55 | 27.04 | 27.12 | 26.95 | 4.06% | 14,754 |
| Dec 1, 2025 | 25.22 | 26.46 | 25.02 | 26.06 | 25.90 | -0.72% | 10,193 |
| Nov 28, 2025 | 26.28 | 26.28 | 25.86 | 26.25 | 26.09 | 2.33% | 7,821 |
| Nov 26, 2025 | 25.82 | 26.31 | 25.20 | 25.65 | 25.49 | 2.15% | 10,344 |
| Nov 25, 2025 | 23.69 | 25.15 | 23.00 | 25.11 | 24.96 | 1.94% | 10,801 |
| Nov 24, 2025 | 23.69 | 25.41 | 23.50 | 24.64 | 24.48 | 9.75% | 19,959 |
| Nov 21, 2025 | 22.85 | 23.08 | 20.44 | 22.45 | 22.31 | -0.98% | 47,261 |
| Nov 20, 2025 | 27.89 | 28.18 | 22.57 | 22.67 | 22.53 | -12.13% | 12,310 |
| Nov 19, 2025 | 26.33 | 26.94 | 24.95 | 25.80 | 25.64 | -2.47% | 11,573 |
| Nov 18, 2025 | 26.80 | 27.63 | 25.93 | 26.45 | 26.29 | -4.30% | 8,630 |
| Nov 17, 2025 | 27.36 | 28.51 | 26.54 | 27.64 | 27.47 | -3.24% | 12,234 |
| Nov 14, 2025 | 26.30 | 29.49 | 25.99 | 28.57 | 28.39 | 1.89% | 16,979 |
| Nov 13, 2025 | 31.41 | 31.41 | 27.74 | 28.04 | 27.86 | -13.09% | 9,582 |
| Nov 12, 2025 | 34.45 | 34.45 | 31.59 | 32.26 | 32.06 | -7.44% | 8,470 |
| Nov 11, 2025 | 34.91 | 35.26 | 33.34 | 34.86 | 34.64 | -2.37% | 7,913 |
| Nov 10, 2025 | 33.35 | 36.00 | 33.35 | 35.70 | 35.48 | 17.39% | 8,129 |
| Nov 7, 2025 | 28.80 | 30.44 | 27.55 | 30.41 | 30.22 | 3.11% | 16,534 |
| Nov 6, 2025 | 34.14 | 35.01 | 29.27 | 29.50 | 29.31 | -13.17% | 17,172 |
| Nov 5, 2025 | 34.56 | 34.56 | 31.94 | 33.97 | 33.76 | -2.33% | 10,723 |
| Nov 4, 2025 | 35.75 | 36.89 | 33.63 | 34.78 | 34.56 | -17.05% | 23,625 |
| Nov 3, 2025 | 41.02 | 41.93 | 40.17 | 41.93 | 41.67 | 6.66% | 17,923 |
| Oct 31, 2025 | 38.73 | 40.43 | 38.46 | 39.31 | 39.06 | 6.01% | 7,965 |
| Oct 30, 2025 | 37.14 | 38.47 | 37.08 | 37.08 | 36.85 | -4.02% | 5,461 |
| Oct 29, 2025 | 35.87 | 38.73 | 35.87 | 38.64 | 38.39 | 9.37% | 12,459 |
| Oct 28, 2025 | 35.23 | 35.73 | 34.30 | 35.33 | 35.10 | 0.33% | 4,822 |
| Oct 27, 2025 | 35.36 | 36.04 | 35.21 | 35.21 | 34.99 | 5.01% | 12,255 |
| Oct 24, 2025 | 33.38 | 33.96 | 33.33 | 33.53 | 33.32 | 4.50% | 5,409 |
| Oct 23, 2025 | 30.42 | 32.25 | 30.42 | 32.09 | 31.88 | 5.58% | 4,260 |
| Oct 22, 2025 | 32.67 | 32.67 | 28.50 | 30.39 | 30.20 | -6.63% | 20,462 |
| Oct 21, 2025 | 31.84 | 32.73 | 31.84 | 32.55 | 32.35 | -0.05% | 7,937 |