Skip to main content
logo
ProShares Ultra NVDA (NVDB)
NYSEARCA: NVDB · Real-Time Price · USD
28.43
+1.17 (4.29%)
Jan 23, 2026, 9:31 AM EST - Market open

NVDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202627.2327.6527.0727.2627.261.45%28,391
Jan 21, 202625.4427.4225.4426.8726.876.00%47,427
Jan 20, 202626.5026.5225.3525.3525.35-9.02%31,288
Jan 16, 202628.6029.0427.8627.8627.86-0.77%20,870
Jan 15, 202627.9628.8427.9328.0828.084.35%90,871
Jan 14, 202627.3627.3626.3326.9126.91-2.89%16,546
Jan 13, 202627.5428.3727.1827.7127.710.57%24,529
Jan 12, 202627.0028.1027.0027.5527.550.20%44,588
Jan 9, 202627.6027.8927.1927.5027.50-0.36%40,060
Jan 8, 202628.7828.8627.2127.6027.60-4.47%24,992
Jan 7, 202628.6529.5028.2228.8928.892.06%41,877
Jan 6, 202629.1229.7428.2028.3128.31-0.62%43,743
Jan 5, 202629.5629.9028.1128.4828.48-0.85%18,341
Jan 2, 202629.2429.8828.7028.7328.732.05%19,291
Dec 31, 202528.9629.2428.1528.1528.15-1.25%47,448
Dec 30, 202528.7928.7928.3528.5128.51-0.48%24,426
Dec 29, 202528.5128.6428.0528.6428.64-2.41%15,968
Dec 26, 202529.5629.8929.2629.3529.351.95%40,139
Dec 24, 202528.6128.7928.3328.7928.79-1.20%8,829
Dec 23, 202527.6029.1527.5829.1428.995.86%37,710
Dec 22, 202527.3427.5327.2327.5327.383.18%46,153
Dec 19, 202525.6826.7425.6826.6826.547.23%54,350
Dec 18, 202524.9225.2924.4024.8824.753.70%44,279
Dec 17, 202525.0025.0423.8023.9923.87-7.88%28,948
Dec 16, 202525.4926.0525.2226.0525.912.28%12,736
Dec 15, 202525.9926.0425.4425.4625.331.25%9,957
Dec 12, 202526.7226.7325.0925.1525.02-6.71%12,454
Dec 11, 202526.7427.0225.7326.9626.82-3.02%66,523
Dec 10, 202528.1028.3027.5027.8027.65-1.34%25,689
Dec 9, 202528.4228.4227.8528.1828.03-0.22%27,909
Dec 8, 202528.1029.0027.5828.2428.093.08%39,240
Dec 5, 202527.9228.1127.2227.4027.25-1.13%16,166
Dec 4, 202527.3327.8827.2727.7127.563.94%43,181
Dec 3, 202527.1427.4026.6126.6626.52-1.95%15,643
Dec 2, 202528.0728.4626.8827.1927.051.46%32,948
Dec 1, 202525.3326.8124.9326.8026.663.61%25,442
Nov 28, 202526.5126.6125.8125.8725.73-3.95%59,404
Nov 26, 202527.3927.7126.6126.9326.792.63%51,913
Nov 25, 202525.3926.2623.7926.2426.10-5.43%90,779
Nov 24, 202526.8227.9125.9427.7527.604.48%54,212
Nov 21, 202526.2828.1424.9026.5626.42-2.42%147,989
Nov 20, 202531.9731.9727.0027.2227.08-6.36%87,691
Nov 19, 202528.5629.3628.2529.0728.926.18%70,892
Nov 18, 202528.0128.3727.0027.3827.23-5.95%41,596
Nov 17, 202528.9129.7228.5029.1128.96-3.61%17,577
Nov 14, 202527.7830.2627.7830.2030.043.22%26,667
Nov 13, 202530.6230.6228.3329.2629.11-6.96%19,131
Nov 12, 202531.8631.8630.8531.4531.280.06%30,380
Nov 11, 202531.8532.0130.8831.4331.26-5.81%15,833
Nov 10, 202532.0833.4631.6533.3733.1912.23%34,964