ProShares UltraPro Russell2000 (URTY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 39.93 | 42.67 | 39.44 | 40.21 | 40.21 | 1,660,100 |
| Apr 30, 2024 | 41.45 | 41.75 | 39.91 | 39.99 | 39.99 | 799,300 |
| Apr 29, 2024 | 42.13 | 42.87 | 41.95 | 42.59 | 42.59 | 956,700 |
| Apr 26, 2024 | 40.76 | 41.92 | 40.43 | 41.61 | 41.61 | 560,900 |
| Apr 25, 2024 | 39.78 | 40.68 | 38.75 | 40.43 | 40.43 | 1,848,100 |
| Apr 24, 2024 | 41.62 | 42.04 | 40.49 | 41.30 | 41.30 | 1,238,000 |
| Apr 23, 2024 | 39.85 | 42.30 | 39.73 | 41.86 | 41.86 | 966,400 |
| Apr 22, 2024 | 39.17 | 40.44 | 38.39 | 39.80 | 39.80 | 1,220,600 |
| Apr 19, 2024 | 37.80 | 39.30 | 37.54 | 38.55 | 38.55 | 1,301,200 |
| Apr 18, 2024 | 38.94 | 40.08 | 38.02 | 38.39 | 38.39 | 1,383,000 |
| Apr 17, 2024 | 40.62 | 40.75 | 38.55 | 38.63 | 38.63 | 958,700 |
| Apr 16, 2024 | 39.41 | 40.55 | 38.80 | 39.86 | 39.86 | 1,602,100 |
| Apr 15, 2024 | 42.58 | 43.10 | 39.79 | 40.28 | 40.28 | 1,042,400 |
| Apr 12, 2024 | 43.83 | 44.28 | 41.50 | 42.12 | 42.12 | 1,188,800 |
| Apr 11, 2024 | 44.37 | 44.95 | 43.12 | 44.57 | 44.57 | 920,200 |
| Apr 10, 2024 | 43.93 | 45.07 | 42.76 | 43.69 | 43.69 | 2,156,500 |
| Apr 09, 2024 | 47.40 | 47.82 | 46.18 | 47.46 | 47.46 | 422,300 |
| Apr 08, 2024 | 47.17 | 47.51 | 46.28 | 46.96 | 46.96 | 477,300 |
| Apr 05, 2024 | 45.34 | 47.00 | 45.15 | 46.17 | 46.17 | 539,600 |
| Apr 04, 2024 | 48.68 | 49.05 | 45.40 | 45.76 | 45.76 | 1,063,100 |
| Apr 03, 2024 | 45.60 | 47.60 | 45.55 | 47.23 | 47.23 | 811,400 |
| Apr 02, 2024 | 47.24 | 47.29 | 45.60 | 46.43 | 46.43 | 1,455,600 |
| Apr 01, 2024 | 50.84 | 50.87 | 48.81 | 49.08 | 49.08 | 1,021,300 |
| Mar 28, 2024 | 50.41 | 51.63 | 50.20 | 50.55 | 50.55 | 1,216,300 |
| Mar 27, 2024 | 48.15 | 50.10 | 47.75 | 50.02 | 50.02 | 1,209,000 |
| Mar 26, 2024 | 48.40 | 48.75 | 46.93 | 47.03 | 47.03 | 830,400 |
| Mar 25, 2024 | 47.46 | 48.32 | 47.30 | 47.30 | 47.30 | 469,400 |
| Mar 22, 2024 | 49.04 | 49.24 | 47.07 | 47.12 | 47.12 | 962,700 |
| Mar 21, 2024 | 48.47 | 49.76 | 48.33 | 49.01 | 49.01 | 1,461,600 |
| Mar 20, 2024 | 44.46 | 48.06 | 44.17 | 47.46 | 47.46 | 1,588,300 |
| Mar 19, 2024 | 43.36 | 45.25 | 43.24 | 44.83 | 44.83 | 682,200 |
| Mar 18, 2024 | 45.44 | 45.57 | 44.06 | 44.29 | 44.29 | 705,400 |
| Mar 15, 2024 | 44.35 | 45.53 | 44.25 | 45.10 | 45.10 | 875,500 |
| Mar 14, 2024 | 46.97 | 47.08 | 43.59 | 44.77 | 44.77 | 2,087,900 |
| Mar 13, 2024 | 46.85 | 48.04 | 46.81 | 47.50 | 47.50 | 1,175,400 |
| Mar 12, 2024 | 47.10 | 47.58 | 45.90 | 46.99 | 46.99 | 1,117,400 |
| Mar 11, 2024 | 47.69 | 48.28 | 46.84 | 47.11 | 47.11 | 754,300 |
| Mar 08, 2024 | 49.63 | 50.79 | 47.58 | 48.19 | 48.19 | 1,806,800 |
| Mar 07, 2024 | 48.20 | 49.18 | 48.02 | 48.37 | 48.37 | 803,400 |
| Mar 06, 2024 | 47.76 | 47.82 | 46.51 | 47.21 | 47.21 | 1,056,100 |
| Mar 05, 2024 | 46.67 | 47.72 | 45.77 | 46.21 | 46.21 | 1,518,700 |
| Mar 04, 2024 | 48.59 | 49.07 | 47.46 | 47.66 | 47.66 | 1,684,900 |
| Mar 01, 2024 | 46.84 | 48.04 | 45.92 | 47.82 | 47.82 | 1,208,000 |
| Feb 29, 2024 | 47.34 | 47.86 | 45.50 | 46.28 | 46.28 | 1,551,000 |
| Feb 28, 2024 | 45.52 | 46.45 | 45.13 | 45.47 | 45.47 | 1,075,800 |
| Feb 27, 2024 | 45.95 | 46.72 | 45.62 | 46.55 | 46.55 | 1,003,900 |
| Feb 26, 2024 | 43.75 | 45.02 | 43.38 | 44.78 | 44.78 | 1,352,900 |
| Feb 23, 2024 | 43.72 | 44.69 | 43.03 | 43.95 | 43.95 | 1,397,700 |
| Feb 22, 2024 | 43.14 | 44.02 | 42.61 | 43.69 | 43.69 | 1,982,000 |
| Feb 21, 2024 | 42.50 | 42.94 | 41.69 | 42.65 | 42.65 | 982,400 |
| Feb 20, 2024 | 43.55 | 43.87 | 42.72 | 43.28 | 43.28 | 1,767,700 |
| Feb 16, 2024 | 45.49 | 46.60 | 44.85 | 45.16 | 45.16 | 1,592,400 |
| Feb 15, 2024 | 44.89 | 47.33 | 44.72 | 47.06 | 47.06 | 1,579,500 |
| Feb 14, 2024 | 42.80 | 44.12 | 41.89 | 43.77 | 43.77 | 1,471,200 |
| Feb 13, 2024 | 42.03 | 42.85 | 39.85 | 40.98 | 40.98 | 4,267,600 |
| Feb 12, 2024 | 44.57 | 47.00 | 44.54 | 46.56 | 46.56 | 1,346,900 |
| Feb 09, 2024 | 42.76 | 44.36 | 42.38 | 44.29 | 44.29 | 1,525,500 |
| Feb 08, 2024 | 40.41 | 42.33 | 40.05 | 42.21 | 42.21 | 1,050,700 |
| Feb 07, 2024 | 40.94 | 40.97 | 39.66 | 40.41 | 40.41 | 1,553,100 |
| Feb 06, 2024 | 39.45 | 40.76 | 39.05 | 40.60 | 40.60 | 1,475,300 |
| Feb 05, 2024 | 40.01 | 40.37 | 38.45 | 39.62 | 39.62 | 2,280,100 |
| Feb 02, 2024 | 40.47 | 41.90 | 39.93 | 41.27 | 41.27 | 1,714,300 |
| Feb 01, 2024 | 41.15 | 42.07 | 39.45 | 41.97 | 41.97 | 1,633,800 |
| Jan 31, 2024 | 43.16 | 44.32 | 40.24 | 40.26 | 40.26 | 1,394,200 |
| Jan 30, 2024 | 44.00 | 44.31 | 43.13 | 43.55 | 43.55 | 815,800 |
| Jan 29, 2024 | 42.57 | 44.68 | 41.89 | 44.65 | 44.65 | 1,171,500 |
| Jan 26, 2024 | 43.06 | 43.69 | 42.09 | 42.51 | 42.51 | 1,116,900 |
| Jan 25, 2024 | 43.17 | 43.55 | 41.48 | 42.45 | 42.45 | 1,143,500 |
| Jan 24, 2024 | 44.08 | 44.14 | 41.33 | 41.50 | 41.50 | 2,445,300 |
| Jan 23, 2024 | 44.08 | 44.27 | 41.92 | 42.54 | 42.54 | 1,920,100 |
| Jan 22, 2024 | 41.43 | 43.10 | 41.41 | 43.03 | 43.03 | 2,092,000 |
| Jan 19, 2024 | 39.63 | 40.62 | 38.41 | 40.47 | 40.47 | 1,454,400 |
| Jan 18, 2024 | 39.33 | 39.60 | 37.81 | 39.23 | 39.23 | 1,343,800 |
| Jan 17, 2024 | 37.83 | 38.87 | 37.38 | 38.56 | 38.56 | 1,506,000 |
| Jan 16, 2024 | 40.03 | 40.40 | 39.01 | 39.55 | 39.55 | 1,378,000 |
| Jan 12, 2024 | 42.69 | 43.44 | 40.64 | 41.00 | 41.00 | 1,748,400 |
| Jan 11, 2024 | 41.83 | 42.00 | 39.77 | 41.23 | 41.23 | 2,157,000 |
| Jan 10, 2024 | 42.02 | 42.46 | 40.99 | 42.28 | 42.28 | 2,056,500 |
| Jan 09, 2024 | 41.84 | 42.73 | 41.14 | 42.23 | 42.23 | 1,994,000 |
| Jan 08, 2024 | 41.18 | 43.55 | 40.57 | 43.54 | 43.54 | 1,653,600 |
| Jan 05, 2024 | 40.87 | 42.62 | 40.58 | 41.26 | 41.26 | 2,224,600 |
| Jan 04, 2024 | 41.75 | 42.57 | 41.52 | 41.65 | 41.65 | 1,733,800 |
| Jan 03, 2024 | 44.02 | 44.25 | 41.60 | 41.83 | 41.83 | 2,926,200 |
| Jan 02, 2024 | 45.42 | 46.97 | 44.79 | 45.53 | 45.53 | 1,885,300 |
| Dec 29, 2023 | 48.40 | 48.76 | 46.37 | 46.37 | 46.37 | 1,664,700 |
| Dec 28, 2023 | 48.64 | 49.58 | 48.23 | 48.78 | 48.78 | 1,170,100 |
| Dec 27, 2023 | 49.19 | 49.85 | 48.39 | 49.32 | 49.32 | 1,591,100 |
| Dec 26, 2023 | 47.55 | 49.22 | 47.25 | 48.80 | 48.80 | 1,493,200 |
| Dec 22, 2023 | 46.67 | 48.00 | 46.21 | 47.12 | 47.12 | 3,518,700 |
| Dec 21, 2023 | 45.07 | 45.95 | 44.40 | 45.94 | 45.94 | 1,703,600 |
| Dec 20, 2023 | 46.11 | 47.73 | 43.57 | 43.67 | 43.67 | 2,843,600 |
| Dec 20, 2023 | 0.085 Dividend | |||||
| Dec 19, 2023 | 44.86 | 46.70 | 44.53 | 46.46 | 46.38 | 2,375,900 |
| Dec 18, 2023 | 44.52 | 45.04 | 43.65 | 43.93 | 43.85 | 1,585,600 |
| Dec 15, 2023 | 45.19 | 45.58 | 43.16 | 43.87 | 43.79 | 4,049,000 |
| Dec 14, 2023 | 43.85 | 45.91 | 43.62 | 45.10 | 45.02 | 3,533,400 |
| Dec 13, 2023 | 37.81 | 41.82 | 36.98 | 41.82 | 41.74 | 3,244,000 |
| Dec 12, 2023 | 37.73 | 38.17 | 36.80 | 37.74 | 37.67 | 1,189,300 |
| Dec 11, 2023 | 37.60 | 38.16 | 37.15 | 37.93 | 37.86 | 985,500 |
| Dec 08, 2023 | 36.67 | 38.25 | 36.56 | 37.67 | 37.60 | 1,815,000 |
| *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.