URTY Historical Prices | ProShares UltraPro Russell2000 Stock

Dow

0.41% Nasdaq

0.00%

ProShares UltraPro Russell2000 (URTY)

-NYSEArca

72.50 0.40(0.55%) 1:27PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	70.30	72.95	70.21	72.90	237,900	72.90
Sep 30, 2013	68.03	70.87	67.72	70.33	259,900	70.33
Sep 27, 2013	70.06	71.31	69.66	70.32	188,600	70.32
Sep 26, 2013	70.73	72.12	69.97	71.37	112,500	71.37
Sep 25, 2013	70.78	72.14	69.93	70.20	260,500	70.20
Sep 24, 2013	70.23	72.01	68.87	70.28	240,500	70.28
Sep 23, 2013	70.09	70.35	68.29	69.89	288,200	69.89
Sep 20, 2013	71.16	71.22	69.80	69.84	160,000	69.84
Sep 19, 2013	71.35	71.60	69.93	70.63	215,000	70.63
Sep 18, 2013	68.90	71.85	67.33	70.91	325,500	70.91
Sep 17, 2013	66.97	68.86	66.92	68.86	156,000	68.86
Sep 16, 2013	68.80	68.89	66.57	66.88	152,200	66.88
Sep 13, 2013	66.09	66.48	65.14	66.48	193,100	66.48
Sep 12, 2013	66.66	66.86	65.36	65.36	144,000	65.36
Sep 11, 2013	66.44	67.27	66.01	66.70	138,100	66.70
Sep 10, 2013	66.10	66.84	65.37	66.84	213,700	66.84
Sep 9, 2013	62.73	65.00	62.65	64.78	152,600	64.78
Sep 6, 2013	62.65	62.93	59.19	62.18	329,300	62.18
Sep 5, 2013	61.38	62.25	61.10	61.64	150,200	61.64
Sep 4, 2013	59.85	61.33	59.27	61.21	146,100	61.21
Sep 3, 2013	61.11	61.94	58.09	59.70	263,300	59.70
Aug 30, 2013	61.40	61.40	58.29	58.61	197,500	58.61
Aug 29, 2013	59.48	62.05	59.38	61.38	229,600	61.38
Aug 28, 2013	58.99	60.26	58.80	59.58	137,800	59.58
Aug 27, 2013	61.43	62.12	58.93	59.23	277,700	59.23
Aug 26, 2013	64.12	64.83	62.99	63.62	140,100	63.62
Aug 23, 2013	63.74	63.85	62.45	63.69	185,700	63.69
Aug 22, 2013	61.31	63.33	61.30	63.17	140,600	63.17
Aug 21, 2013	61.07	62.54	59.83	60.61	298,100	60.61
Aug 20, 2013	59.45	62.17	59.38	61.86	268,600	61.86
Aug 19, 2013	60.99	61.42	59.11	59.11	323,200	59.11
Aug 16, 2013	61.41	62.35	60.93	61.07	244,400	61.07
Aug 15, 2013	63.24	63.43	61.50	61.99	377,900	61.99
Aug 14, 2013	66.40	66.60	65.51	65.52	191,100	65.52
Aug 13, 2013	66.77	66.77	65.05	66.25	155,100	66.25
Aug 12, 2013	64.26	66.65	64.22	66.56	140,800	66.56
Aug 9, 2013	65.35	66.49	64.62	65.55	295,400	65.55
Aug 8, 2013	66.08	66.57	64.75	65.74	283,400	65.74
Aug 7, 2013	65.74	66.15	64.50	64.93	274,400	64.93
Aug 6, 2013	67.83	68.06	65.86	66.43	217,000	66.43
Aug 5, 2013	67.60	68.64	67.25	68.41	94,300	68.41
Aug 2, 2013	66.93	67.94	66.65	67.74	184,000	67.74
Aug 1, 2013	66.83	68.09	66.67	67.62	211,300	67.62
Jul 31, 2013	65.32	66.84	64.70	64.70	283,600	64.70
Jul 30, 2013	64.98	65.31	63.93	64.59	211,100	64.59
Jul 29, 2013	65.33	66.07	63.73	64.37	212,100	64.37
Jul 26, 2013	65.49	65.91	64.41	65.72	169,000	65.72
Jul 25, 2013	64.61	66.80	64.37	66.54	193,300	66.54
Jul 24, 2013	67.44	67.50	64.59	64.84	295,400	64.84
Jul 23, 2013	67.34	67.43	66.20	66.54	144,000	66.54
Jul 22, 2013	66.51	67.09	65.91	66.69	176,800	66.69
Jul 19, 2013	65.63	66.23	65.23	66.16	122,300	66.16
Jul 18, 2013	65.20	66.70	65.03	65.91	145,000	65.91
Jul 17, 2013	64.96	65.53	64.29	64.58	186,100	64.58
Jul 16, 2013	65.00	65.05	63.46	63.97	238,500	63.97
Jul 15, 2013	63.70	65.06	63.57	64.75	155,300	64.75
Jul 12, 2013	62.89	63.97	62.85	63.30	200,300	63.30
Jul 11, 2013	63.10	63.10	61.86	62.81	197,600	62.81
Jul 10, 2013	60.23	60.83	59.73	60.64	269,100	60.64
Jul 9, 2013	59.70	60.52	58.99	60.20	193,000	60.20
Jul 8, 2013	58.65	59.18	58.29	58.62	193,000	58.62
Jul 5, 2013	57.35	57.98	55.59	57.96	217,800	57.96
Jul 3, 2013	54.65	56.03	54.38	55.55	120,600	55.55
Jul 2, 2013	55.40	56.38	54.12	55.29	258,700	55.29
Jul 1, 2013	53.80	56.08	53.79	55.26	219,900	55.26
Jun 28, 2013	53.49	54.26	52.50	52.50	304,600	52.50
* 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.

Search for share prices

More On URTY

Quotes

Charts

News & Info

ETF

Analyst

ProShares UltraPro Russell2000 (URTY)