Advertisement
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 93.10 | 94.26 | 92.87 | 93.94 | 93.94 | 2,969,400 |
| Nov 21, 2024 | 93.07 | 93.85 | 90.29 | 93.17 | 93.17 | 4,944,500 |
| Nov 20, 2024 | 91.70 | 91.86 | 88.99 | 91.75 | 91.75 | 3,972,900 |
| Nov 19, 2024 | 89.08 | 92.01 | 88.78 | 91.70 | 91.70 | 3,637,100 |
| Nov 18, 2024 | 89.83 | 91.32 | 89.41 | 90.71 | 90.71 | 3,077,900 |
| Nov 15, 2024 | 91.53 | 91.74 | 88.73 | 89.62 | 89.62 | 5,043,400 |
| Nov 14, 2024 | 95.20 | 95.44 | 92.97 | 93.30 | 93.30 | 3,269,300 |
| Nov 13, 2024 | 95.24 | 96.15 | 94.11 | 95.17 | 95.17 | 3,611,300 |
| Nov 12, 2024 | 95.93 | 96.21 | 93.84 | 95.05 | 95.05 | 3,531,900 |
| Nov 11, 2024 | 96.53 | 96.66 | 95.15 | 95.98 | 95.98 | 2,856,700 |
| Nov 08, 2024 | 94.76 | 96.40 | 94.76 | 95.78 | 95.78 | 3,727,400 |
| Nov 07, 2024 | 93.44 | 95.08 | 93.38 | 94.58 | 94.58 | 3,854,600 |
| Nov 06, 2024 | 91.67 | 92.89 | 89.97 | 92.50 | 92.50 | 7,138,700 |
| Nov 05, 2024 | 83.52 | 86.10 | 83.41 | 86.09 | 86.09 | 3,214,600 |
| Nov 04, 2024 | 83.71 | 84.29 | 82.27 | 83.09 | 83.09 | 3,364,700 |
| Nov 01, 2024 | 83.80 | 85.64 | 83.49 | 83.66 | 83.66 | 4,409,800 |
| Oct 31, 2024 | 85.86 | 85.89 | 82.62 | 82.66 | 82.66 | 6,461,200 |
| Oct 30, 2024 | 88.51 | 89.42 | 87.57 | 87.90 | 87.90 | 3,107,900 |
| Oct 29, 2024 | 87.86 | 89.26 | 87.21 | 88.71 | 88.71 | 2,836,500 |
| Oct 28, 2024 | 89.12 | 89.14 | 88.20 | 88.33 | 88.33 | 2,906,400 |
| Oct 25, 2024 | 88.69 | 90.02 | 87.12 | 87.54 | 87.54 | 4,653,600 |
| Oct 24, 2024 | 88.09 | 88.10 | 86.54 | 87.71 | 87.71 | 3,369,200 |
| Oct 23, 2024 | 88.69 | 88.90 | 85.53 | 87.17 | 87.17 | 4,292,200 |
| Oct 22, 2024 | 88.63 | 90.21 | 88.33 | 89.69 | 89.69 | 2,797,600 |
| Oct 21, 2024 | 89.98 | 90.42 | 88.46 | 89.88 | 89.88 | 3,368,100 |
| Oct 18, 2024 | 90.11 | 90.70 | 89.42 | 90.31 | 90.31 | 2,207,100 |
| Oct 17, 2024 | 91.04 | 91.12 | 89.31 | 89.39 | 89.39 | 3,484,300 |
| Oct 16, 2024 | 88.24 | 89.62 | 87.88 | 89.37 | 89.37 | 2,679,600 |
| Oct 15, 2024 | 90.50 | 90.65 | 87.71 | 88.29 | 88.29 | 4,602,800 |
| Oct 14, 2024 | 88.99 | 90.82 | 88.83 | 90.39 | 90.39 | 2,982,100 |
| Oct 11, 2024 | 86.65 | 88.57 | 86.60 | 88.22 | 88.22 | 2,940,600 |
| Oct 10, 2024 | 86.66 | 87.44 | 86.05 | 86.79 | 86.79 | 3,300,300 |
| Oct 09, 2024 | 85.50 | 87.54 | 85.24 | 87.27 | 87.27 | 3,551,200 |
| Oct 08, 2024 | 84.30 | 85.78 | 83.93 | 85.53 | 85.53 | 3,049,200 |
| Oct 07, 2024 | 84.77 | 85.06 | 82.67 | 83.22 | 83.22 | 4,657,200 |
| Oct 04, 2024 | 85.27 | 85.71 | 83.43 | 85.52 | 85.52 | 4,972,400 |
| Oct 03, 2024 | 83.17 | 84.23 | 82.33 | 83.34 | 83.34 | 3,960,200 |
| Oct 02, 2024 | 83.33 | 84.30 | 82.25 | 83.81 | 83.81 | 3,100,900 |
| Oct 01, 2024 | 85.91 | 85.93 | 82.58 | 83.80 | 83.80 | 5,914,200 |
| Sep 30, 2024 | 84.61 | 86.37 | 83.58 | 86.19 | 86.19 | 3,352,600 |
| Sep 27, 2024 | 85.98 | 86.35 | 84.66 | 85.09 | 85.09 | 3,148,000 |
| Sep 26, 2024 | 86.51 | 86.63 | 84.49 | 85.57 | 85.57 | 3,761,700 |
| Sep 25, 2024 | 85.09 | 85.41 | 84.07 | 84.55 | 84.55 | 3,043,100 |
| Sep 25, 2024 | 0.22 Dividend | |||||
| Sep 24, 2024 | 85.02 | 85.42 | 83.75 | 85.39 | 85.17 | 3,467,200 |
| Sep 23, 2024 | 84.55 | 84.99 | 84.01 | 84.67 | 84.45 | 3,149,300 |
| Sep 20, 2024 | 83.95 | 84.56 | 82.73 | 84.02 | 83.80 | 4,089,100 |
| Sep 19, 2024 | 84.63 | 85.42 | 83.38 | 84.59 | 84.37 | 5,079,500 |
| Sep 18, 2024 | 81.53 | 83.67 | 80.28 | 80.50 | 80.29 | 5,697,800 |
| Sep 17, 2024 | 82.15 | 82.79 | 80.28 | 81.28 | 81.07 | 3,493,500 |
| Sep 16, 2024 | 80.71 | 81.30 | 79.93 | 81.21 | 81.00 | 2,639,500 |
| Sep 13, 2024 | 79.88 | 81.29 | 79.77 | 80.83 | 80.62 | 4,017,900 |
| Sep 12, 2024 | 77.99 | 79.81 | 77.02 | 79.66 | 79.45 | 4,560,500 |
| Sep 11, 2024 | 75.40 | 78.14 | 71.77 | 77.70 | 77.50 | 6,822,100 |
| Sep 10, 2024 | 75.26 | 75.60 | 73.24 | 75.43 | 75.24 | 3,427,800 |
| Sep 09, 2024 | 73.81 | 75.01 | 73.00 | 74.48 | 74.29 | 4,155,600 |
| Sep 06, 2024 | 76.09 | 76.77 | 71.72 | 72.12 | 71.93 | 7,081,800 |
| Sep 05, 2024 | 76.54 | 77.77 | 74.97 | 76.01 | 75.81 | 4,482,000 |
| Sep 04, 2024 | 76.29 | 78.06 | 76.00 | 76.57 | 76.37 | 5,215,700 |
| Sep 03, 2024 | 80.79 | 80.95 | 76.00 | 77.14 | 76.94 | 6,598,900 |
| Aug 30, 2024 | 80.99 | 82.45 | 79.43 | 82.20 | 81.99 | 4,147,100 |
| Aug 29, 2024 | 80.90 | 82.34 | 79.56 | 80.03 | 79.82 | 5,456,700 |
| Aug 28, 2024 | 81.36 | 81.53 | 78.64 | 80.07 | 79.86 | 3,505,000 |
| Aug 27, 2024 | 80.61 | 81.73 | 80.13 | 81.51 | 81.30 | 2,652,600 |
| Aug 26, 2024 | 82.24 | 82.57 | 80.47 | 81.17 | 80.96 | 3,301,300 |
| Aug 23, 2024 | 80.75 | 82.24 | 79.77 | 81.81 | 81.60 | 5,118,800 |
| Aug 22, 2024 | 82.16 | 82.42 | 78.85 | 79.38 | 79.18 | 4,354,600 |
| Aug 21, 2024 | 80.94 | 81.97 | 80.19 | 81.36 | 81.15 | 3,541,000 |
| Aug 20, 2024 | 80.72 | 81.46 | 79.93 | 80.49 | 80.28 | 2,806,200 |
| Aug 19, 2024 | 78.87 | 80.93 | 78.52 | 80.93 | 80.72 | 3,304,900 |
| Aug 16, 2024 | 77.50 | 79.01 | 77.43 | 78.67 | 78.47 | 3,257,000 |
| Aug 15, 2024 | 76.78 | 78.38 | 76.57 | 78.26 | 78.06 | 4,323,700 |
| Aug 14, 2024 | 74.14 | 74.96 | 72.97 | 74.48 | 74.29 | 4,931,200 |
| Aug 13, 2024 | 71.63 | 73.88 | 71.53 | 73.77 | 73.58 | 4,384,500 |
| Aug 12, 2024 | 70.70 | 71.32 | 69.43 | 70.32 | 70.14 | 5,028,100 |
| Aug 09, 2024 | 69.02 | 70.85 | 68.53 | 70.24 | 70.06 | 4,320,900 |
| Aug 08, 2024 | 66.90 | 69.65 | 66.10 | 69.39 | 69.21 | 4,358,900 |
| Aug 07, 2024 | 68.69 | 69.86 | 64.70 | 64.91 | 64.74 | 6,425,800 |
| Aug 06, 2024 | 65.21 | 69.13 | 64.68 | 66.30 | 66.13 | 8,450,300 |
| Aug 05, 2024 | 62.21 | 67.01 | 61.71 | 64.53 | 64.36 | 13,287,800 |
| Aug 02, 2024 | 71.91 | 72.44 | 68.97 | 70.77 | 70.59 | 11,936,400 |
| Aug 01, 2024 | 79.10 | 80.06 | 73.50 | 75.01 | 74.82 | 9,588,400 |
| Jul 31, 2024 | 77.60 | 79.47 | 77.04 | 78.23 | 78.03 | 6,042,900 |
| Jul 30, 2024 | 76.54 | 76.98 | 73.30 | 74.74 | 74.55 | 4,354,400 |
| Jul 29, 2024 | 76.46 | 76.90 | 75.08 | 75.91 | 75.71 | 4,323,900 |
| Jul 26, 2024 | 74.95 | 76.96 | 74.63 | 75.84 | 75.64 | 5,798,000 |
| Jul 25, 2024 | 74.65 | 77.18 | 73.06 | 73.42 | 73.23 | 9,370,600 |
| Jul 24, 2024 | 77.93 | 78.09 | 74.23 | 74.64 | 74.45 | 7,665,300 |
| Jul 23, 2024 | 80.46 | 81.42 | 79.91 | 80.12 | 79.91 | 3,713,500 |
| Jul 22, 2024 | 79.83 | 80.79 | 78.98 | 80.54 | 80.33 | 5,229,200 |
| Jul 19, 2024 | 79.61 | 80.34 | 77.68 | 78.11 | 77.91 | 4,254,700 |
| Jul 18, 2024 | 82.40 | 82.84 | 78.85 | 79.79 | 79.58 | 5,761,800 |
| Jul 17, 2024 | 82.56 | 83.35 | 81.59 | 81.73 | 81.52 | 4,552,400 |
| Jul 16, 2024 | 84.47 | 85.48 | 84.12 | 85.37 | 85.15 | 3,117,400 |
| Jul 15, 2024 | 84.12 | 85.36 | 83.06 | 83.90 | 83.68 | 8,540,500 |
| Jul 12, 2024 | 82.21 | 84.87 | 82.05 | 83.22 | 83.01 | 4,657,200 |
| Jul 11, 2024 | 84.01 | 84.40 | 81.48 | 81.76 | 81.55 | 5,672,100 |
| Jul 10, 2024 | 82.11 | 84.13 | 81.98 | 83.92 | 83.70 | 2,500,500 |
| Jul 09, 2024 | 81.77 | 82.17 | 81.46 | 81.57 | 81.36 | 2,134,900 |
| Jul 08, 2024 | 81.48 | 81.80 | 80.89 | 81.37 | 81.16 | 2,528,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.