Skip to main content
logo
ProShares Ultra NVDA (NVDB)
NYSEARCA: NVDB · Real-Time Price · USD
29.35
-0.23 (-0.78%)
At close: Apr 16, 2026, 4:00 PM EDT
29.35
0.00 (0.00%)
After-hours: Apr 16, 2026, 6:30 PM EDT

NVDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202628.9529.7928.9529.34--0.81%10,720
Apr 15, 202628.9430.0028.6529.5829.582.57%36,832
Apr 14, 202627.3128.8427.2528.8428.847.49%25,224
Apr 13, 202625.9126.9225.8926.8326.830.64%50,992
Apr 10, 202625.7127.0225.7026.6626.665.00%23,613
Apr 9, 202624.7225.3924.7025.3925.392.09%33,543
Apr 8, 202625.3425.3724.4624.8724.874.41%41,008
Apr 7, 202623.2523.8322.8323.8223.820.48%11,352
Apr 6, 202623.6223.7123.3623.7123.710.28%8,533
Apr 2, 202622.4123.6422.1423.6423.641.63%31,158
Apr 1, 202623.4023.5923.1423.2623.261.75%17,899
Mar 31, 202621.1522.9421.1522.8622.8611.30%28,293
Mar 30, 202621.1021.3520.4720.5420.54-4.24%38,450
Mar 27, 202621.7522.0221.0621.4521.45-3.64%27,395
Mar 26, 202623.5023.5022.2622.2622.26-8.21%14,550
Mar 25, 202623.8524.8423.8024.2524.253.49%15,980
Mar 24, 202623.3323.6723.3223.4323.28-0.58%11,759
Mar 23, 202623.9824.2623.4323.5723.423.39%31,817
Mar 20, 202624.0824.2522.6922.8022.65-6.97%31,223
Mar 19, 202624.2924.7923.9024.5124.35-2.07%14,421
Mar 18, 202625.1525.7125.0225.0224.86-1.60%28,421
Mar 17, 202626.2126.2125.3925.4325.27-1.28%11,390
Mar 16, 202625.8627.0025.4025.7625.603.04%40,035
Mar 13, 202626.3426.4524.9325.0024.84-3.40%12,660
Mar 12, 202625.8126.2025.5725.8825.72-2.60%11,328
Mar 11, 202626.5627.0726.2026.5726.401.14%32,325
Mar 10, 202625.5726.6725.5726.2726.102.58%45,715
Mar 9, 202624.2325.7023.8925.6125.454.92%37,902
Mar 6, 202625.1325.7024.1724.4124.25-5.75%37,039
Mar 5, 202625.3426.0924.5025.9025.740.04%38,630
Mar 4, 202625.2326.3225.1125.8925.733.15%51,212
Mar 3, 202624.7625.2124.2725.1024.94-2.37%28,391
Mar 2, 202623.7126.0223.7125.7125.555.37%27,684
Feb 27, 202625.5325.8224.2024.4024.24-8.27%63,745
Feb 26, 202629.3129.3126.4526.6026.43-10.98%109,888
Feb 25, 202629.6430.3829.5429.8829.693.00%44,828
Feb 24, 202628.6229.2627.5629.0128.831.40%19,504
Feb 23, 202629.0029.2928.2728.6128.431.74%27,150
Feb 20, 202627.6728.2127.3028.1227.941.92%27,774
Feb 19, 202627.3227.6226.9727.5927.41-0.04%18,031
Feb 18, 202627.8328.2627.3727.6027.422.91%28,970
Feb 17, 202625.8526.8425.1826.8226.652.56%21,234
Feb 13, 202627.5727.5725.9426.1525.98-4.69%60,116
Feb 12, 202629.2129.3727.3327.4427.26-3.37%38,745
Feb 11, 202628.9229.2228.2328.4028.211.59%29,339
Feb 10, 202629.0529.0527.8327.9527.77-1.45%42,380
Feb 9, 202626.6929.0626.6928.3628.184.88%34,614
Feb 6, 202624.7027.4524.2527.0426.8715.36%96,005
Feb 5, 202624.0924.6623.2123.4423.29-2.78%70,545
Feb 4, 202625.4625.5223.4924.1123.96-6.51%60,315