URTY Historical Prices | ProShares UltraPro Russell2000 Stock

Dow

0.12% Nasdaq

0.07%

ProShares UltraPro Russell2000 (URTY)

-NYSEArca

114.09 May 20, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	112.46	115.40	112.37	114.09	150,900	114.09
May 17, 2013	111.42	113.62	110.95	113.40	130,800	113.40
May 16, 2013	110.34	111.90	109.11	110.04	128,100	110.04
May 15, 2013	109.35	112.20	109.01	110.71	190,200	110.71
May 14, 2013	106.88	110.08	106.67	109.96	155,100	109.96
May 13, 2013	106.05	107.10	104.94	106.09	147,100	106.09
May 10, 2013	104.13	106.44	103.86	106.21	187,500	106.21
May 9, 2013	104.36	105.08	102.69	103.57	128,400	103.57
May 8, 2013	103.32	104.86	102.45	104.86	217,300	104.86
May 7, 2013	102.00	104.00	100.84	103.98	218,700	103.98
May 6, 2013	99.90	101.89	99.56	101.46	151,800	101.46
May 3, 2013	98.91	101.69	98.34	99.60	260,700	99.60
May 2, 2013	92.46	95.54	91.93	95.08	153,100	95.08
May 1, 2013	96.88	97.13	90.58	90.71	321,300	90.71
Apr 30, 2013	96.32	97.84	95.05	97.68	194,400	97.68
Apr 29, 2013	95.53	96.83	94.98	96.24	104,600	96.24
Apr 26, 2013	94.74	95.56	92.98	94.40	201,600	94.40
Apr 25, 2013	94.66	97.19	94.36	95.73	230,600	95.73
Apr 24, 2013	92.40	94.04	91.32	93.90	152,300	93.90
Apr 23, 2013	90.28	92.62	89.15	92.62	259,700	92.62
Apr 22, 2013	87.74	88.84	83.48	88.21	170,300	88.21
Apr 19, 2013	85.68	87.68	83.61	87.36	152,600	87.36
Apr 18, 2013	86.32	86.87	83.31	84.73	235,600	84.73
Apr 17, 2013	88.63	88.82	83.58	86.21	374,000	86.21
Apr 16, 2013	88.38	91.12	87.45	90.64	187,400	90.64
Apr 15, 2013	95.47	95.75	85.44	86.49	419,300	86.49
Apr 12, 2013	97.54	98.20	95.08	97.22	305,100	97.22
Apr 11, 2013	97.92	100.21	97.65	98.47	243,400	98.47
Apr 10, 2013	93.93	98.62	93.78	98.08	273,400	98.08
Apr 9, 2013	94.19	94.85	92.55	93.09	192,700	93.09
Apr 8, 2013	92.40	93.92	90.47	93.84	147,400	93.84
Apr 5, 2013	88.04	91.62	87.65	91.58	331,100	91.58
Apr 4, 2013	90.25	92.19	89.37	92.16	304,900	92.16
Apr 3, 2013	95.42	95.48	89.27	90.00	559,000	90.00
Apr 2, 2013	98.06	98.37	94.04	94.76	400,500	94.76
Apr 1, 2013	99.63	100.21	94.64	96.20	388,800	96.20
Mar 28, 2013	99.68	100.79	99.17	99.79	199,100	99.79
Mar 27, 2013	97.57	99.91	96.40	99.79	249,900	99.79
Mar 26, 2013	99.90	100.28	98.07	99.68	258,600	99.68
Mar 25, 2013	99.07	100.92	96.59	98.50	296,300	98.50
Mar 22, 2013	98.76	99.11	97.74	98.36	166,700	98.36
Mar 21, 2013	98.00	99.50	96.54	98.10	191,500	98.10
Mar 20, 2013	99.27	100.23	98.80	100.09	207,800	100.09
Mar 19, 2013	99.27	100.14	94.97	97.44	471,500	97.44
Mar 18, 2013	97.22	99.89	96.92	98.79	363,200	98.79
Mar 15, 2013	100.00	101.01	99.24	100.14	279,600	100.14
Mar 14, 2013	98.15	100.54	98.02	100.53	153,900	100.53
Mar 13, 2013	96.54	98.04	95.71	97.64	218,200	97.64
Mar 12, 2013	96.52	97.27	95.53	96.40	120,200	96.40
Mar 11, 2013	96.42	97.24	96.03	97.15	133,000	97.15
Mar 8, 2013	96.78	97.23	94.76	97.12	270,400	97.12
Mar 7, 2013	93.46	94.75	93.00	94.63	135,600	94.63
Mar 6, 2013	93.48	93.73	92.30	93.25	207,100	93.25
Mar 5, 2013	90.88	92.95	90.88	92.51	303,600	92.51
Mar 4, 2013	88.03	89.50	86.70	89.38	150,000	89.38
Mar 1, 2013	85.80	89.15	83.86	88.66	153,800	88.66
Feb 28, 2013	87.00	89.13	86.65	87.40	196,600	87.40
Feb 27, 2013	84.30	88.54	84.24	87.01	299,500	87.01
Feb 26, 2013	84.50	85.20	82.92	84.40	141,100	84.40
Feb 25, 2013	90.73	90.73	83.30	83.76	159,500	83.76
Feb 22, 2013	87.56	89.20	87.46	89.20	91,100	89.20
Feb 21, 2013	88.51	88.71	84.52	85.82	229,800	85.82
Feb 20, 2013	94.32	94.37	88.53	88.78	247,200	88.78
Feb 19, 2013	92.00	94.00	92.00	94.00	156,700	94.00
Feb 15, 2013	91.51	92.47	90.86	91.49	196,900	91.49
Feb 14, 2013	89.98	92.00	89.93	91.43	213,700	91.43
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On URTY

Quotes

Charts

News & Info

ETF

Analyst

ProShares UltraPro Russell2000 (URTY)