NYSEArca - Nasdaq Real Time Price USD

ProShares UltraPro S&P500 (UPRO)

93.17 +1.42 (+1.55%)
At close: 4:00 PM EST
93.12 -0.05 (-0.05%)
After hours: 5:30 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 93.07 93.85 90.29 93.17 93.17 4,909,495
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 8, 2024 94.76 96.40 94.76 95.78 95.78 3,727,400
Nov 7, 2024 93.44 95.08 93.38 94.58 94.58 3,854,600
Nov 6, 2024 91.67 92.89 89.97 92.50 92.50 7,138,700
Nov 5, 2024 83.52 86.10 83.41 86.09 86.09 3,214,600
Nov 4, 2024 83.71 84.29 82.27 83.09 83.09 3,364,700
Nov 1, 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 9, 2024 85.50 87.54 85.24 87.27 87.27 3,551,200
Oct 8, 2024 84.30 85.78 83.93 85.53 85.53 3,049,200
Oct 7, 2024 84.77 85.06 82.67 83.22 83.22 4,657,200
Oct 4, 2024 85.27 85.71 83.43 85.52 85.52 4,972,400
Oct 3, 2024 83.17 84.23 82.33 83.34 83.34 3,960,200
Oct 2, 2024 83.33 84.30 82.25 83.81 83.81 3,100,900
Oct 1, 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 0.22 Dividend
Sep 25, 2024 85.09 85.41 84.07 84.55 84.55 3,043,100
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 9, 2024 73.81 75.01 73.00 74.48 74.29 4,155,600
Sep 6, 2024 76.09 76.77 71.72 72.12 71.93 7,081,800
Sep 5, 2024 76.54 77.77 74.97 76.01 75.81 4,482,000
Sep 4, 2024 76.29 78.06 76.00 76.57 76.37 5,215,700
Sep 3, 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 9, 2024 69.02 70.85 68.53 70.24 70.06 4,320,900
Aug 8, 2024 66.90 69.65 66.10 69.39 69.21 4,358,900
Aug 7, 2024 68.69 69.86 64.70 64.91 64.74 6,425,800
Aug 6, 2024 65.21 69.13 64.68 66.30 66.13 8,450,300
Aug 5, 2024 62.21 67.01 61.71 64.53 64.36 13,287,800
Aug 2, 2024 71.91 72.44 68.97 70.77 70.59 11,936,400
Aug 1, 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 9, 2024 81.77 82.17 81.46 81.57 81.36 2,134,900
Jul 8, 2024 81.48 81.80 80.89 81.37 81.16 2,528,300
Jul 5, 2024 79.90 81.31 79.60 81.12 80.91 3,205,700
Jul 3, 2024 78.63 79.97 78.62 79.78 79.57 1,889,700
Jul 2, 2024 76.60 78.82 76.55 78.79 78.59 2,927,200
Jul 1, 2024 77.42 77.51 76.11 77.28 77.08 3,265,300
Jun 28, 2024 78.11 79.44 76.31 76.84 76.64 5,324,300
Jun 27, 2024 77.41 78.10 77.10 77.82 77.62 2,527,700
Jun 26, 2024 0.22 Dividend
Jun 26, 2024 76.73 77.81 76.45 77.53 77.33 2,263,000
Jun 25, 2024 77.12 77.63 76.47 77.44 77.02 2,583,900
Jun 24, 2024 77.28 78.41 76.57 76.59 76.17 3,760,400
Jun 21, 2024 77.35 77.88 76.78 77.20 76.78 3,249,100
Jun 20, 2024 78.84 79.12 77.02 77.75 77.33 3,855,600
Jun 18, 2024 77.89 78.51 77.71 78.44 78.01 2,504,700
Jun 17, 2024 75.80 78.47 75.59 77.87 77.45 3,223,000
Jun 14, 2024 75.34 76.13 74.89 76.08 75.67 2,770,200
Jun 13, 2024 76.35 76.41 74.86 76.07 75.66 2,707,600
Jun 12, 2024 75.73 76.75 75.19 75.60 75.19 6,023,700
Jun 11, 2024 72.67 73.85 71.82 73.80 73.40 2,731,200
Jun 10, 2024 72.30 73.45 72.05 73.30 72.90 2,621,600
Jun 7, 2024 72.55 73.86 72.07 72.64 72.24 4,625,500
Jun 6, 2024 73.17 73.33 72.21 72.99 72.59 3,182,200
Jun 5, 2024 71.49 73.05 70.65 73.02 72.62 4,374,200
Jun 4, 2024 69.80 70.85 69.17 70.52 70.14 4,973,100
Jun 3, 2024 70.84 70.88 68.26 70.34 69.96 6,767,900
May 31, 2024 68.70 70.26 66.65 70.17 69.79 6,663,700
May 30, 2024 69.15 69.42 67.89 68.37 68.00 4,031,000
May 29, 2024 69.61 70.29 69.51 69.80 69.42 3,799,500
May 28, 2024 71.52 71.60 70.24 71.34 70.95 3,831,500
May 24, 2024 70.59 71.53 70.18 71.21 70.82 4,307,200
May 23, 2024 72.68 72.72 69.33 69.82 69.44 6,521,600
May 22, 2024 71.85 72.13 70.60 71.48 71.09 3,882,300
May 21, 2024 71.30 72.22 71.24 72.14 71.75 2,210,000
May 20, 2024 71.45 72.27 71.29 71.65 71.26 2,674,100
May 17, 2024 71.17 71.47 70.58 71.44 71.05 2,852,400
May 16, 2024 71.64 72.30 71.10 71.16 70.77 3,280,600
May 15, 2024 70.10 71.79 69.85 71.64 71.25 4,514,900
May 14, 2024 68.26 69.33 68.04 69.11 68.73 3,548,700
May 13, 2024 68.86 68.89 67.74 68.19 67.82 2,336,700
May 10, 2024 68.58 68.92 67.72 68.23 67.86 3,417,600
May 9, 2024 66.89 67.97 66.61 67.94 67.57 2,883,200
May 8, 2024 66.12 67.08 66.08 66.86 66.50 2,135,000
May 7, 2024 67.05 67.44 66.61 66.89 66.53 3,943,100
May 6, 2024 65.63 66.69 65.45 66.69 66.33 3,542,700
May 3, 2024 64.66 65.17 63.69 64.69 64.34 5,392,800
May 2, 2024 62.09 62.70 60.39 62.37 62.03 4,893,200
May 1, 2024 61.13 63.63 60.58 60.70 60.37 8,514,500
Apr 30, 2024 63.84 64.25 61.39 61.40 61.07 5,121,800
Apr 29, 2024 64.50 64.72 63.41 64.44 64.09 3,580,100
Apr 26, 2024 63.10 64.41 62.87 63.82 63.47 4,979,800
Apr 25, 2024 60.43 62.35 59.84 62.03 61.69 7,454,100
Apr 24, 2024 63.29 63.56 62.00 62.88 62.54 5,805,000
Apr 23, 2024 61.56 63.12 61.36 62.93 62.59 6,311,000
Apr 22, 2024 60.15 61.78 59.28 60.75 60.42 7,134,600
Apr 19, 2024 60.76 61.13 58.74 59.16 58.84 8,009,300
Apr 18, 2024 61.73 62.52 60.47 60.78 60.45 9,430,700
Apr 17, 2024 63.30 63.36 60.73 61.26 60.93 9,682,400
Apr 16, 2024 62.92 63.50 61.90 62.37 62.03 8,826,600
Apr 15, 2024 66.85 66.92 62.43 62.77 62.43 9,206,200
Apr 12, 2024 66.62 67.19 64.54 65.20 64.84 7,437,800
Apr 11, 2024 67.17 68.66 65.79 68.10 67.73 6,507,900
Apr 10, 2024 66.38 67.45 65.84 66.68 66.32 8,940,600
Apr 9, 2024 69.20 69.29 66.77 68.70 68.33 5,650,300
Apr 8, 2024 68.70 69.10 68.19 68.46 68.09 8,048,700
Apr 5, 2024 66.90 69.21 66.72 68.40 68.03 8,063,700
Apr 4, 2024 70.54 70.68 66.25 66.34 65.98 7,966,900
Apr 3, 2024 68.31 69.58 68.28 68.97 68.59 5,570,800
Apr 2, 2024 68.53 68.82 67.82 68.77 68.40 5,248,700
Apr 1, 2024 70.81 71.03 69.65 70.19 69.81 8,047,700
Mar 28, 2024 70.59 71.15 70.43 70.55 70.17 3,904,300
Mar 27, 2024 70.03 70.61 69.13 70.59 70.21 5,110,600
Mar 26, 2024 69.94 70.07 68.77 68.84 68.46 7,742,100
Mar 25, 2024 69.38 69.83 69.30 69.42 69.04 8,511,200
Mar 22, 2024 70.33 70.54 69.88 70.01 69.63 3,515,400
Mar 21, 2024 70.88 71.16 70.29 70.34 69.96 5,468,600
Mar 20, 2024 0.12 Dividend
Mar 20, 2024 67.94 69.83 67.64 69.75 69.37 5,927,000
Mar 19, 2024 66.67 68.14 66.25 68.04 67.55 5,571,700
Mar 18, 2024 67.36 67.95 66.74 66.92 66.44 9,732,400
Mar 15, 2024 65.97 66.53 65.22 65.74 65.26 6,350,800
Mar 14, 2024 68.02 68.06 65.97 67.20 66.71 6,770,800
Mar 13, 2024 68.12 68.20 67.10 67.67 67.18 5,123,400
Mar 12, 2024 66.74 68.25 65.73 68.03 67.54 8,326,600
Mar 11, 2024 65.60 66.14 64.84 65.92 65.44 8,913,400
Mar 8, 2024 67.62 68.69 65.89 66.14 65.66 11,470,500
Mar 7, 2024 66.69 67.78 66.34 67.39 66.90 5,955,900
Mar 6, 2024 65.79 66.36 64.97 65.49 65.02 6,771,900
Mar 5, 2024 65.71 65.89 63.63 64.49 64.02 6,021,500
Mar 4, 2024 66.42 67.28 66.42 66.51 66.03 3,643,300
Mar 1, 2024 65.29 66.95 65.14 66.77 66.29 6,459,000
Feb 29, 2024 64.98 65.59 63.93 64.94 64.47 6,850,400
Feb 28, 2024 63.99 64.58 63.86 64.31 63.84 3,938,100
Feb 27, 2024 64.55 64.71 63.80 64.62 64.15 4,077,300
Feb 26, 2024 65.17 65.35 64.25 64.30 63.83 4,177,000
Feb 23, 2024 65.56 65.91 64.75 65.02 64.55 5,784,200
Feb 22, 2024 63.61 65.28 63.27 64.94 64.47 7,295,900
Feb 21, 2024 60.51 61.24 59.83 61.17 60.73 5,582,000
Feb 20, 2024 61.42 61.66 60.18 61.03 60.59 6,453,400
Feb 16, 2024 62.94 63.36 61.81 62.07 61.62 6,951,600
Feb 15, 2024 62.06 63.13 61.85 63.04 62.58 7,448,700
Feb 14, 2024 61.24 62.05 60.35 61.87 61.42 6,358,700
Feb 13, 2024 60.40 60.91 58.99 60.28 59.84 8,772,900
Feb 12, 2024 62.96 63.81 62.60 62.85 62.39 4,922,600
Feb 9, 2024 62.11 63.14 61.98 62.97 62.51 5,296,000
Feb 8, 2024 61.86 62.07 61.54 61.95 61.50 3,966,900
Feb 7, 2024 61.24 62.06 60.91 61.88 61.43 4,733,200
Feb 6, 2024 60.26 60.54 59.71 60.40 59.96 4,856,400
Feb 5, 2024 60.34 60.51 59.07 59.91 59.48 9,577,500
Feb 2, 2024 58.92 61.21 58.79 60.59 60.15 8,386,400
Feb 1, 2024 57.14 58.78 56.87 58.77 58.34 9,111,600
Jan 31, 2024 58.70 58.86 56.59 56.63 56.22 13,144,100
Jan 30, 2024 59.42 59.80 59.24 59.53 59.10 4,964,600
Jan 29, 2024 58.42 59.75 58.23 59.72 59.29 5,933,300
Jan 26, 2024 58.40 58.95 58.03 58.36 57.94 9,360,200
Jan 25, 2024 58.43 58.67 57.65 58.60 58.18 5,014,400
Jan 24, 2024 58.54 58.90 57.57 57.68 57.26 6,123,900
Jan 23, 2024 57.25 57.62 56.84 57.52 57.10 4,304,900
Jan 22, 2024 57.27 57.68 56.82 57.05 56.64 8,886,200
Jan 19, 2024 55.06 56.81 54.83 56.73 56.32 7,720,200
Jan 18, 2024 53.83 54.87 53.32 54.68 54.28 7,184,900
Jan 17, 2024 53.17 53.49 52.50 53.30 52.91 5,820,300
Jan 16, 2024 54.36 54.83 53.61 54.26 53.87 9,842,000
Jan 12, 2024 55.26 55.54 54.37 54.87 54.47 5,720,400
Jan 11, 2024 55.20 55.39 53.36 54.79 54.39 9,994,600
Jan 10, 2024 54.10 55.22 54.01 54.93 54.53 5,350,600
Jan 9, 2024 53.36 54.39 53.17 54.00 53.61 10,046,600
Jan 8, 2024 52.23 54.34 52.20 54.27 53.88 6,631,100
Jan 5, 2024 51.92 52.91 51.59 52.10 51.72 7,851,800
Jan 4, 2024 52.23 53.12 51.81 51.90 51.52 5,516,600
Jan 3, 2024 53.01 53.27 52.25 52.45 52.07 7,324,500
Jan 2, 2024 53.63 54.13 53.04 53.75 53.36 6,554,500
Dec 29, 2023 55.13 55.32 54.05 54.74 54.34 5,835,900
Dec 28, 2023 55.29 55.52 55.10 55.22 54.82 4,038,400
Dec 27, 2023 54.88 55.29 54.69 55.23 54.83 5,438,000
Dec 26, 2023 54.42 55.28 54.40 54.93 54.53 2,804,000
Dec 22, 2023 54.37 54.90 53.64 54.29 53.90 6,885,100
Dec 21, 2023 53.54 54.09 52.69 53.99 53.60 9,222,800
Dec 20, 2023 0.12 Dividend
Dec 20, 2023 54.54 55.22 52.43 52.49 52.11 7,698,200
Dec 19, 2023 54.21 55.01 54.19 54.97 54.45 4,704,000
Dec 18, 2023 53.68 54.36 53.64 54.03 53.52 4,974,300
Dec 15, 2023 53.19 53.58 52.85 53.18 52.68 6,493,500
Dec 14, 2023 53.61 54.01 52.50 53.42 52.92 9,662,500
Dec 13, 2023 51.00 53.06 50.86 52.95 52.45 10,707,600
Dec 12, 2023 50.08 50.91 49.73 50.89 50.41 6,158,100
Dec 11, 2023 49.46 50.27 49.39 50.22 49.75 6,045,100
Dec 8, 2023 48.76 49.82 48.69 49.65 49.18 8,638,100
Dec 7, 2023 48.62 49.23 48.42 49.02 48.56 4,836,500
Dec 6, 2023 49.27 49.30 47.84 47.98 47.53 5,829,800
Dec 5, 2023 48.13 48.90 48.04 48.59 48.13 5,196,600
Dec 4, 2023 48.28 48.72 47.88 48.65 48.19 8,888,100
Dec 1, 2023 48.37 49.60 48.18 49.40 48.94 8,096,800
Nov 30, 2023 48.29 48.69 47.61 48.58 48.12 6,582,500
Nov 29, 2023 48.88 49.24 47.93 48.04 47.59 4,653,900
Nov 28, 2023 47.91 48.60 47.73 48.18 47.73 4,195,100
Nov 27, 2023 48.09 48.38 47.93 48.07 47.62 3,648,300
Nov 24, 2023 48.24 48.39 48.15 48.32 47.87 1,565,600
Nov 22, 2023 48.25 48.69 47.91 48.28 47.83 4,852,700

Related Tickers