UPRO - ProShares UltraPro S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202042.1342.6939.9742.6842.6812,036,200
May 26, 202042.0242.1240.7240.8940.899,380,100
May 22, 202039.0839.4838.5439.3839.387,044,100
May 21, 202039.9840.3338.7139.1739.1713,138,600
May 20, 202039.6140.4039.5040.0440.0410,012,200
May 19, 202039.0639.7838.0838.1238.1212,262,600
May 18, 202038.6039.9538.4339.3339.3313,242,900
May 15, 202034.5736.0234.1636.0036.0015,967,700
May 14, 202033.2935.5832.3835.5835.5820,725,600
May 13, 202035.9936.4133.3034.3334.3318,927,500
May 12, 202039.0439.2336.1936.2036.2012,412,600
May 11, 202037.6739.1437.5038.5738.5710,851,300
May 08, 202037.9838.6737.5438.5138.5110,269,700
May 07, 202036.7437.4836.4936.7136.7111,094,000
May 06, 202036.8737.0335.3735.4535.4513,270,100
May 05, 202036.3437.3035.9936.1736.1711,068,000
May 04, 202034.1435.3333.5535.2335.2310,721,500
May 01, 202035.8736.1834.4234.8634.8616,562,700
Apr 30, 202038.4238.6337.1737.9037.9015,313,100
Apr 29, 202038.4139.6637.9738.9938.9914,578,400
Apr 28, 202038.2438.3736.0736.1936.1918,334,200
Apr 27, 202035.9937.1435.8036.7336.7311,619,300
Apr 24, 202034.3835.4333.5635.1835.1814,308,600
Apr 23, 202034.3035.5333.6733.7533.7518,357,100
Apr 22, 202033.5134.4333.0333.7933.7912,532,700
Apr 21, 202033.0533.5431.3131.6531.6521,538,800
Apr 20, 202035.2636.6734.7734.8734.8717,968,200
Apr 17, 202036.3537.0635.2636.8536.8518,511,400
Apr 16, 202034.0734.3932.8534.0734.0721,153,600
Apr 15, 202033.5134.2632.7133.5833.5816,933,400
Apr 14, 202034.8936.2034.4735.8935.8919,105,600
Apr 13, 202033.5233.6431.4032.9032.9021,651,700
Apr 09, 202033.6934.9632.9233.8933.8926,926,600
Apr 08, 202030.4032.8729.6132.4232.4220,327,600
Apr 07, 202032.5532.8129.3929.4329.4329,832,000
Apr 06, 202027.3530.0527.0029.4329.4320,791,500
Apr 03, 202025.2926.0423.5924.4824.4820,832,600
Apr 02, 202023.6725.8423.4725.5825.5823,550,600
Apr 01, 202024.5325.6423.2323.9423.9422,757,200
Mar 31, 202028.6329.5427.1727.6327.6324,456,600
Mar 30, 202027.1329.2026.4728.9828.9816,350,600
Mar 27, 202026.3728.9025.6226.4026.4023,112,700
Mar 26, 202025.5129.5325.4029.0229.0222,818,600
Mar 25, 202024.1627.5422.6624.7124.7130,970,300
Mar 25, 20200.057 Dividend
Mar 24, 202021.6123.9921.5023.8423.7824,713,700
Mar 23, 202020.1420.4717.5118.6318.5931,709,200
Mar 20, 202024.3624.8820.2020.3020.2523,754,200
Mar 19, 202022.8225.3020.9023.4923.4323,878,100
Mar 18, 202022.2625.1319.7023.6423.5831,620,100
Mar 17, 202025.0628.3522.7727.9227.8521,561,200
Mar 16, 202025.0030.5323.2523.5323.4721,757,500
Mar 13, 202033.6936.2728.8836.1736.0817,958,200
Mar 12, 202031.6036.4428.3028.3128.2422,494,900
Mar 11, 202042.9443.5038.1839.8839.7812,387,500
Mar 10, 202045.0046.7740.0546.7746.6612,444,700
Mar 09, 202041.5745.6040.0040.3940.2912,901,800
Mar 06, 202050.3453.4048.7252.7052.579,338,700
Mar 05, 202057.0059.0054.0255.4755.3410,101,200
Mar 04, 202057.9761.7956.4561.6661.517,110,400
Mar 03, 202060.1662.6553.1954.7754.6412,598,400
Mar 02, 202054.0059.9452.0759.8659.729,847,100
Feb 28, 202048.9953.3947.2553.3953.2614,701,600
Feb 27, 202058.5461.0053.7353.7553.6213,657,800
Feb 26, 202063.7966.1561.6962.2262.078,471,300
Feb 25, 202070.1770.5662.2662.9162.768,857,900
Feb 24, 202069.6971.5368.3869.1869.018,249,400
Feb 21, 202078.2978.5076.2476.8776.695,077,600
Feb 20, 202079.9080.5477.0079.3179.123,742,700
Feb 19, 202079.9780.8779.7380.3680.171,408,000
Feb 18, 202079.0679.5178.1579.2379.042,460,300
Feb 14, 202079.7779.9378.8879.8679.672,299,400
Feb 13, 202078.6680.2478.4379.4779.282,630,100
Feb 12, 202079.3879.9379.0879.7779.582,297,200
Feb 11, 202078.9379.5177.9178.3078.112,991,300
Feb 10, 202075.5077.9075.4877.9077.712,259,300
Feb 07, 202076.6277.1675.7876.2376.052,954,500
Feb 06, 202077.4177.5676.6177.4277.231,970,600
Feb 05, 202076.3076.8275.2176.6376.453,336,200
Feb 04, 202073.5074.7473.2474.1273.942,722,000
Feb 03, 202070.4172.2170.3270.8970.723,500,800
Jan 31, 202072.8873.0068.6969.3769.206,871,500
Jan 30, 202071.1573.5070.6073.3173.133,512,500
Jan 29, 202073.8774.0072.5372.6872.512,204,800
Jan 28, 202071.6973.4971.3472.8772.703,111,100
Jan 27, 202070.3671.7470.0770.6870.516,836,400
Jan 24, 202076.8076.8273.2774.2374.055,370,200
Jan 23, 202075.5676.4174.7076.2876.102,589,500
Jan 22, 202076.6977.1675.9676.1275.941,695,300
Jan 21, 202075.7576.6375.7176.0875.902,517,300
Jan 17, 202076.3376.6575.8976.5176.333,455,500
Jan 16, 202074.9875.8074.8075.8075.621,981,100
Jan 15, 202073.4474.5573.3674.0073.823,464,700
Jan 14, 202073.5374.2773.1073.4973.312,652,700
Jan 13, 202072.8373.8572.5073.8473.661,773,500
Jan 10, 202073.4473.5372.0372.3872.212,431,500
Jan 09, 202072.7173.0572.2673.0072.832,128,700
Jan 08, 202070.6172.4370.4171.5471.373,804,500
Jan 07, 202070.6770.9870.1370.4570.281,935,600
Jan 06, 202068.9971.1168.9371.0770.902,336,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...