UPRO - ProShares UltraPro S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202046.8247.4445.6045.9045.908,601,600
Jul 01, 202044.7745.7644.5445.1845.189,503,200
Jun 30, 202042.4545.0342.3644.3644.368,936,800
Jun 29, 202041.3642.6240.3742.6242.628,705,900
Jun 26, 202043.4543.5440.5740.8040.8011,554,100
Jun 25, 202042.3344.0841.4243.9443.9410,097,700
Jun 24, 202045.1445.4441.7342.6442.6414,534,000
Jun 23, 202046.7647.2245.9346.1346.136,880,600
Jun 22, 202044.3445.6843.8345.5545.556,451,400
Jun 19, 202047.0647.1544.0244.6044.6010,527,500
Jun 18, 202044.6745.6544.4345.4045.407,858,000
Jun 17, 202046.4546.5845.0345.3445.348,235,100
Jun 16, 202047.0547.0943.7045.9445.9413,678,800
Jun 15, 202039.6343.9539.1243.4543.4513,205,500
Jun 12, 202043.9444.2339.9642.2642.2617,342,100
Jun 11, 202045.7646.1640.4840.7740.7724,219,000
Jun 10, 202050.5550.9749.0249.4049.4014,250,100
Jun 09, 202050.0050.9849.5550.2750.279,830,900
Jun 08, 202050.0251.4549.7251.3951.398,013,300
Jun 05, 202048.6550.4648.6249.5349.5312,262,200
Jun 04, 202045.9046.7745.0245.9945.9910,695,400
Jun 03, 202045.5846.8645.4346.4446.448,923,200
Jun 02, 202043.9744.6443.3544.6444.648,315,700
Jun 01, 202042.7243.8142.4943.5443.546,879,300
May 29, 202042.2543.2740.9042.9742.9712,930,300
May 28, 202043.1944.0942.1542.4742.4710,722,900
May 27, 202042.1342.6939.9742.6842.6812,102,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...