ProShares Ultra TSLA ETF (TSLI)
NYSEARCA: TSLI · Real-Time Price · USD
13.35
-0.19 (-1.40%)
At close: Jul 28, 2026, 4:00 PM EDT
13.15
-0.20 (-1.50%)
Pre-market: Jul 29, 2026, 4:10 AM EDT
TSLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 13.25 | 13.52 | 12.77 | 13.35 | 13.35 | -1.40% | 25,704 |
| Jul 27, 2026 | 13.90 | 14.16 | 13.10 | 13.54 | 13.54 | -2.10% | 34,570 |
| Jul 24, 2026 | 14.50 | 14.75 | 13.29 | 13.83 | 13.83 | -4.22% | 38,571 |
| Jul 23, 2026 | 16.77 | 16.77 | 14.07 | 14.44 | 14.44 | -29.35% | 119,476 |
| Jul 22, 2026 | 20.62 | 21.02 | 20.37 | 20.44 | 20.44 | -2.47% | 14,676 |
| Jul 21, 2026 | 20.07 | 21.44 | 19.98 | 20.96 | 20.96 | 4.76% | 15,541 |
| Jul 20, 2026 | 21.61 | 21.61 | 20.01 | 20.01 | 20.00 | -6.08% | 15,617 |
| Jul 17, 2026 | 21.28 | 21.72 | 20.92 | 21.30 | 21.30 | -4.95% | 16,703 |
| Jul 16, 2026 | 22.50 | 22.80 | 22.05 | 22.41 | 22.41 | -1.78% | 6,080 |
| Jul 15, 2026 | 24.06 | 24.06 | 22.55 | 22.82 | 22.82 | -1.01% | 8,365 |
| Jul 14, 2026 | 23.41 | 23.41 | 22.90 | 23.05 | 23.05 | 0.83% | 11,410 |
| Jul 13, 2026 | 24.09 | 24.09 | 22.49 | 22.86 | 22.86 | -6.41% | 28,499 |
| Jul 10, 2026 | 24.79 | 24.97 | 24.11 | 24.43 | 24.43 | 0.52% | 16,481 |
| Jul 9, 2026 | 22.84 | 24.34 | 22.58 | 24.30 | 24.30 | 6.35% | 12,035 |
| Jul 8, 2026 | 23.37 | 23.37 | 22.50 | 22.85 | 22.85 | -4.51% | 19,415 |
| Jul 7, 2026 | 25.11 | 25.11 | 23.83 | 23.93 | 23.93 | -8.08% | 25,866 |
| Jul 6, 2026 | 23.59 | 26.04 | 23.59 | 26.03 | 26.03 | 13.13% | 22,460 |
| Jul 2, 2026 | 27.26 | 27.41 | 22.50 | 23.01 | 23.01 | -15.08% | 75,304 |
| Jul 1, 2026 | 26.59 | 27.85 | 26.59 | 27.10 | 27.10 | 2.05% | 17,179 |
| Jun 30, 2026 | 25.16 | 26.61 | 25.16 | 26.55 | 26.55 | 4.58% | 9,155 |
| Jun 29, 2026 | 21.82 | 25.48 | 21.82 | 25.39 | 25.39 | 16.30% | 32,215 |
| Jun 26, 2026 | 20.68 | 22.51 | 20.68 | 21.83 | 21.83 | 3.10% | 17,034 |
| Jun 25, 2026 | 21.29 | 21.54 | 20.93 | 21.17 | 21.17 | -0.80% | 36,302 |
| Jun 24, 2026 | 22.18 | 22.18 | 21.06 | 21.34 | 21.34 | -3.12% | 39,549 |
| Jun 23, 2026 | 23.36 | 23.36 | 22.03 | 22.14 | 22.03 | -11.39% | 9,720 |
| Jun 22, 2026 | 23.75 | 25.96 | 23.75 | 24.98 | 24.86 | 2.21% | 32,766 |
| Jun 18, 2026 | 23.70 | 24.52 | 22.67 | 24.44 | 24.33 | 2.26% | 15,952 |
| Jun 17, 2026 | 24.62 | 25.12 | 23.78 | 23.90 | 23.79 | -4.46% | 14,977 |
| Jun 16, 2026 | 24.78 | 25.88 | 24.70 | 25.02 | 24.90 | -2.85% | 19,899 |
| Jun 15, 2026 | 26.40 | 26.41 | 25.47 | 25.75 | 25.63 | 1.94% | 13,093 |
| Jun 12, 2026 | 25.00 | 25.26 | 22.95 | 25.26 | 25.14 | 3.52% | 19,771 |
| Jun 11, 2026 | 22.91 | 24.44 | 22.39 | 24.40 | 24.29 | 8.78% | 35,270 |
| Jun 10, 2026 | 23.88 | 23.89 | 22.39 | 22.43 | 22.32 | -7.35% | 6,438 |
| Jun 9, 2026 | 26.16 | 26.16 | 22.80 | 24.21 | 24.10 | -5.93% | 23,136 |
| Jun 8, 2026 | 24.19 | 25.90 | 24.19 | 25.74 | 25.62 | 8.47% | 10,997 |
| Jun 5, 2026 | 26.56 | 26.56 | 23.63 | 23.73 | 23.62 | -12.83% | 16,791 |
| Jun 4, 2026 | 28.06 | 28.06 | 27.10 | 27.22 | 27.09 | -2.32% | 17,278 |
| Jun 3, 2026 | 27.20 | 28.76 | 27.20 | 27.87 | 27.74 | -0.20% | 8,404 |
| Jun 2, 2026 | 26.88 | 27.92 | 26.77 | 27.92 | 27.79 | 3.77% | 4,537 |
| Jun 1, 2026 | 28.33 | 28.33 | 26.91 | 26.91 | 26.78 | -9.25% | 7,927 |
| May 29, 2026 | 29.99 | 30.20 | 28.50 | 29.65 | 29.51 | -2.87% | 9,104 |
| May 28, 2026 | 29.90 | 30.58 | 29.90 | 30.53 | 30.39 | 0.69% | 9,285 |
| May 27, 2026 | 30.69 | 30.93 | 29.73 | 30.32 | 30.18 | 3.20% | 10,929 |
| May 26, 2026 | 28.89 | 29.49 | 28.56 | 29.38 | 29.24 | 3.78% | 15,320 |
| May 22, 2026 | 28.08 | 28.95 | 28.08 | 28.31 | 28.18 | 3.39% | 38,680 |
| May 21, 2026 | 27.97 | 28.36 | 26.78 | 27.38 | 27.25 | 0.98% | 47,875 |
| May 20, 2026 | 26.53 | 27.12 | 26.01 | 27.12 | 26.99 | 5.75% | 11,582 |
| May 19, 2026 | 25.50 | 25.76 | 24.46 | 25.64 | 25.52 | -3.03% | 30,687 |
| May 18, 2026 | 27.48 | 27.48 | 26.01 | 26.44 | 26.32 | -5.87% | 12,379 |
| May 15, 2026 | 28.92 | 29.09 | 28.04 | 28.09 | 27.96 | -9.24% | 12,235 |