ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 71.17 | 71.46 | 70.58 | 71.44 | 71.44 | 2,827,089 |
| May 16, 2024 | 71.64 | 72.30 | 71.10 | 71.16 | 71.16 | 3,280,600 |
| May 15, 2024 | 70.10 | 71.79 | 69.85 | 71.64 | 71.64 | 4,514,900 |
| May 14, 2024 | 68.26 | 69.33 | 68.04 | 69.11 | 69.11 | 3,548,700 |
| May 13, 2024 | 68.86 | 68.89 | 67.74 | 68.19 | 68.19 | 2,336,700 |
| May 10, 2024 | 68.58 | 68.92 | 67.72 | 68.23 | 68.23 | 3,417,600 |
| May 09, 2024 | 66.89 | 67.97 | 66.61 | 67.94 | 67.94 | 2,883,200 |
| May 08, 2024 | 66.12 | 67.08 | 66.08 | 66.86 | 66.86 | 2,135,000 |
| May 07, 2024 | 67.05 | 67.44 | 66.61 | 66.89 | 66.89 | 3,943,100 |
| May 06, 2024 | 65.63 | 66.69 | 65.45 | 66.69 | 66.69 | 3,542,700 |
| May 03, 2024 | 64.66 | 65.17 | 63.69 | 64.69 | 64.69 | 5,392,800 |
| May 02, 2024 | 62.09 | 62.70 | 60.39 | 62.37 | 62.37 | 4,893,200 |
| May 01, 2024 | 61.13 | 63.63 | 60.58 | 60.70 | 60.70 | 8,514,500 |
| Apr 30, 2024 | 63.84 | 64.25 | 61.39 | 61.40 | 61.40 | 5,121,800 |
| Apr 29, 2024 | 64.50 | 64.72 | 63.41 | 64.44 | 64.44 | 3,580,100 |
| Apr 26, 2024 | 63.10 | 64.41 | 62.87 | 63.82 | 63.82 | 4,979,800 |
| Apr 25, 2024 | 60.43 | 62.35 | 59.84 | 62.03 | 62.03 | 7,454,100 |
| Apr 24, 2024 | 63.29 | 63.56 | 62.00 | 62.88 | 62.88 | 5,805,000 |
| Apr 23, 2024 | 61.56 | 63.12 | 61.36 | 62.93 | 62.93 | 6,311,000 |
| Apr 22, 2024 | 60.15 | 61.78 | 59.28 | 60.75 | 60.75 | 7,134,600 |
| Apr 19, 2024 | 60.76 | 61.13 | 58.74 | 59.16 | 59.16 | 8,009,300 |
| Apr 18, 2024 | 61.73 | 62.52 | 60.47 | 60.78 | 60.78 | 9,430,700 |
| Apr 17, 2024 | 63.30 | 63.36 | 60.73 | 61.26 | 61.26 | 9,682,400 |
| Apr 16, 2024 | 62.92 | 63.50 | 61.90 | 62.37 | 62.37 | 8,826,600 |
| Apr 15, 2024 | 66.85 | 66.92 | 62.43 | 62.77 | 62.77 | 9,206,200 |
| Apr 12, 2024 | 66.62 | 67.19 | 64.54 | 65.20 | 65.20 | 7,437,800 |
| Apr 11, 2024 | 67.17 | 68.66 | 65.79 | 68.10 | 68.10 | 6,507,900 |
| Apr 10, 2024 | 66.38 | 67.45 | 65.84 | 66.68 | 66.68 | 8,940,600 |
| Apr 09, 2024 | 69.20 | 69.29 | 66.77 | 68.70 | 68.70 | 5,650,300 |
| Apr 08, 2024 | 68.70 | 69.10 | 68.19 | 68.46 | 68.46 | 8,048,700 |
| Apr 05, 2024 | 66.90 | 69.21 | 66.72 | 68.40 | 68.40 | 8,063,700 |
| Apr 04, 2024 | 70.54 | 70.68 | 66.25 | 66.34 | 66.34 | 7,966,900 |
| Apr 03, 2024 | 68.31 | 69.58 | 68.28 | 68.97 | 68.97 | 5,570,800 |
| Apr 02, 2024 | 68.53 | 68.82 | 67.82 | 68.77 | 68.77 | 5,248,700 |
| Apr 01, 2024 | 70.81 | 71.03 | 69.65 | 70.19 | 70.19 | 8,047,700 |
| Mar 28, 2024 | 70.59 | 71.15 | 70.43 | 70.55 | 70.55 | 3,904,300 |
| Mar 27, 2024 | 70.03 | 70.61 | 69.13 | 70.59 | 70.59 | 5,110,600 |
| Mar 26, 2024 | 69.94 | 70.07 | 68.77 | 68.84 | 68.84 | 7,742,100 |
| Mar 25, 2024 | 69.38 | 69.83 | 69.30 | 69.42 | 69.42 | 8,511,200 |
| Mar 22, 2024 | 70.33 | 70.54 | 69.88 | 70.01 | 70.01 | 3,515,400 |
| Mar 21, 2024 | 70.88 | 71.16 | 70.29 | 70.34 | 70.34 | 5,468,600 |
| Mar 20, 2024 | 67.94 | 69.83 | 67.64 | 69.75 | 69.75 | 5,927,000 |
| Mar 20, 2024 | 0.123 Dividend | |||||
| Mar 19, 2024 | 66.67 | 68.14 | 66.25 | 68.04 | 67.92 | 5,571,700 |
| Mar 18, 2024 | 67.36 | 67.95 | 66.74 | 66.92 | 66.80 | 9,732,400 |
| Mar 15, 2024 | 65.97 | 66.53 | 65.22 | 65.74 | 65.62 | 6,350,800 |
| Mar 14, 2024 | 68.02 | 68.06 | 65.97 | 67.20 | 67.08 | 6,770,800 |
| Mar 13, 2024 | 68.12 | 68.20 | 67.10 | 67.67 | 67.55 | 5,123,400 |
| Mar 12, 2024 | 66.74 | 68.25 | 65.73 | 68.03 | 67.91 | 8,326,600 |
| Mar 11, 2024 | 65.60 | 66.14 | 64.84 | 65.92 | 65.80 | 8,913,400 |
| Mar 08, 2024 | 67.62 | 68.69 | 65.89 | 66.14 | 66.02 | 11,470,500 |
| Mar 07, 2024 | 66.69 | 67.78 | 66.34 | 67.39 | 67.27 | 5,955,900 |
| Mar 06, 2024 | 65.79 | 66.36 | 64.97 | 65.49 | 65.37 | 6,771,900 |
| Mar 05, 2024 | 65.71 | 65.89 | 63.63 | 64.49 | 64.37 | 6,021,500 |
| Mar 04, 2024 | 66.42 | 67.28 | 66.42 | 66.51 | 66.39 | 3,643,300 |
| Mar 01, 2024 | 65.29 | 66.95 | 65.14 | 66.77 | 66.65 | 6,459,000 |
| Feb 29, 2024 | 64.98 | 65.59 | 63.93 | 64.94 | 64.82 | 6,850,400 |
| Feb 28, 2024 | 63.99 | 64.58 | 63.86 | 64.31 | 64.19 | 3,938,100 |
| Feb 27, 2024 | 64.55 | 64.71 | 63.80 | 64.62 | 64.50 | 4,077,300 |
| Feb 26, 2024 | 65.17 | 65.35 | 64.25 | 64.30 | 64.18 | 4,177,000 |
| Feb 23, 2024 | 65.56 | 65.91 | 64.75 | 65.02 | 64.90 | 5,784,200 |
| Feb 22, 2024 | 63.61 | 65.28 | 63.27 | 64.94 | 64.82 | 7,295,900 |
| Feb 21, 2024 | 60.51 | 61.24 | 59.83 | 61.17 | 61.06 | 5,582,000 |
| Feb 20, 2024 | 61.42 | 61.66 | 60.18 | 61.03 | 60.92 | 6,453,400 |
| Feb 16, 2024 | 62.94 | 63.36 | 61.81 | 62.07 | 61.96 | 6,951,600 |
| Feb 15, 2024 | 62.06 | 63.13 | 61.85 | 63.04 | 62.93 | 7,448,700 |
| Feb 14, 2024 | 61.24 | 62.05 | 60.35 | 61.87 | 61.76 | 6,358,700 |
| Feb 13, 2024 | 60.40 | 60.91 | 58.99 | 60.28 | 60.17 | 8,772,900 |
| Feb 12, 2024 | 62.96 | 63.81 | 62.60 | 62.85 | 62.74 | 4,922,600 |
| Feb 09, 2024 | 62.11 | 63.14 | 61.98 | 62.97 | 62.86 | 5,296,000 |
| Feb 08, 2024 | 61.86 | 62.07 | 61.54 | 61.95 | 61.84 | 3,966,900 |
| Feb 07, 2024 | 61.24 | 62.06 | 60.91 | 61.88 | 61.77 | 4,733,200 |
| Feb 06, 2024 | 60.26 | 60.54 | 59.71 | 60.40 | 60.29 | 4,856,400 |
| Feb 05, 2024 | 60.34 | 60.51 | 59.07 | 59.91 | 59.80 | 9,577,500 |
| Feb 02, 2024 | 58.92 | 61.21 | 58.79 | 60.59 | 60.48 | 8,386,400 |
| Feb 01, 2024 | 57.14 | 58.78 | 56.87 | 58.77 | 58.66 | 9,111,600 |
| Jan 31, 2024 | 58.70 | 58.86 | 56.59 | 56.63 | 56.53 | 13,144,100 |
| Jan 30, 2024 | 59.42 | 59.80 | 59.24 | 59.53 | 59.42 | 4,964,600 |
| Jan 29, 2024 | 58.42 | 59.75 | 58.23 | 59.72 | 59.61 | 5,933,300 |
| Jan 26, 2024 | 58.40 | 58.95 | 58.03 | 58.36 | 58.25 | 9,360,200 |
| Jan 25, 2024 | 58.43 | 58.67 | 57.65 | 58.60 | 58.49 | 5,014,400 |
| Jan 24, 2024 | 58.54 | 58.90 | 57.57 | 57.68 | 57.58 | 6,123,900 |
| Jan 23, 2024 | 57.25 | 57.62 | 56.84 | 57.52 | 57.42 | 4,304,900 |
| Jan 22, 2024 | 57.27 | 57.68 | 56.82 | 57.05 | 56.95 | 8,886,200 |
| Jan 19, 2024 | 55.06 | 56.81 | 54.83 | 56.73 | 56.63 | 7,720,200 |
| Jan 18, 2024 | 53.83 | 54.87 | 53.32 | 54.68 | 54.58 | 7,184,900 |
| Jan 17, 2024 | 53.17 | 53.49 | 52.50 | 53.30 | 53.20 | 5,820,300 |
| Jan 16, 2024 | 54.36 | 54.83 | 53.61 | 54.26 | 54.16 | 9,842,000 |
| Jan 12, 2024 | 55.26 | 55.54 | 54.37 | 54.87 | 54.77 | 5,720,400 |
| Jan 11, 2024 | 55.20 | 55.39 | 53.36 | 54.79 | 54.69 | 9,994,600 |
| Jan 10, 2024 | 54.10 | 55.22 | 54.01 | 54.93 | 54.83 | 5,350,600 |
| Jan 09, 2024 | 53.36 | 54.39 | 53.17 | 54.00 | 53.90 | 10,046,600 |
| Jan 08, 2024 | 52.23 | 54.34 | 52.20 | 54.27 | 54.17 | 6,631,100 |
| Jan 05, 2024 | 51.92 | 52.91 | 51.59 | 52.10 | 52.01 | 7,851,800 |
| Jan 04, 2024 | 52.23 | 53.12 | 51.81 | 51.90 | 51.81 | 5,516,600 |
| Jan 03, 2024 | 53.01 | 53.27 | 52.25 | 52.45 | 52.36 | 7,324,500 |
| Jan 02, 2024 | 53.63 | 54.13 | 53.04 | 53.75 | 53.65 | 6,554,500 |
| Dec 29, 2023 | 55.13 | 55.32 | 54.05 | 54.74 | 54.64 | 5,835,900 |
| Dec 28, 2023 | 55.29 | 55.52 | 55.10 | 55.22 | 55.12 | 4,038,400 |
| Dec 27, 2023 | 54.88 | 55.29 | 54.69 | 55.23 | 55.13 | 5,438,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.