UPRO Historical Prices
ProShares UltraPro S&P 500 · daily open, high, low, close & volume
Trading days
249
Period high
158.63
Period low
88.14
Period change
+18.98%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 144.53 | 144.59 | 138.13 | 141.21 | -5.45% | 3,419,385 |
| Oct 29, 2026 | 148.94 | 150.07 | 147.71 | 149.35 | -1.18% | 2,098,453 |
| Oct 28, 2026 | 150.57 | 151.64 | 149.29 | 151.14 | +1.06% | 1,786,435 |
| Oct 27, 2026 | 148.28 | 150.41 | 147.00 | 149.55 | +1.70% | 1,648,078 |
| Oct 26, 2026 | 145.37 | 148.47 | 145.02 | 147.05 | +2.09% | 1,661,260 |
| Oct 23, 2026 | 144.09 | 146.11 | 143.38 | 144.04 | -1.70% | 1,916,271 |
| Oct 22, 2026 | 147.97 | 148.70 | 144.88 | 146.53 | -3.61% | 3,075,882 |
| Oct 21, 2026 | 150.82 | 152.73 | 149.25 | 152.01 | +1.62% | 1,841,758 |
| Oct 20, 2026 | 147.81 | 151.50 | 146.90 | 149.58 | +0.88% | 1,829,523 |
| Oct 19, 2026 | 148.60 | 150.48 | 147.84 | 148.27 | +1.26% | 1,656,634 |
| Oct 16, 2026 | 152.25 | 152.27 | 144.87 | 146.43 | -3.36% | 2,612,037 |
| Oct 15, 2026 | 148.32 | 152.16 | 147.30 | 151.52 | +0.77% | 2,442,187 |
| Oct 14, 2026 | 153.48 | 154.31 | 148.58 | 150.36 | -3.24% | 2,530,787 |
| Oct 13, 2026 | 154.97 | 155.80 | 154.16 | 155.40 | -0.04% | 1,621,220 |
| Oct 12, 2026 | 155.90 | 156.25 | 154.86 | 155.46 | -0.17% | 1,092,480 |
| Oct 9, 2026 | 154.41 | 156.25 | 153.75 | 155.72 | +1.69% | 1,863,264 |
| Oct 8, 2026 | 153.72 | 155.06 | 151.08 | 153.13 | -1.31% | 2,104,924 |
| Oct 7, 2026 | 154.33 | 155.60 | 153.06 | 155.16 | -0.80% | 1,837,607 |
| Oct 6, 2026 | 155.82 | 157.88 | 155.71 | 156.41 | +1.64% | 1,648,584 |
| Oct 5, 2026 | 150.87 | 154.90 | 150.86 | 153.89 | +1.99% | 2,043,409 |
| Oct 2, 2026 | 151.42 | 152.62 | 149.43 | 150.88 | +2.12% | 2,455,181 |
| Oct 1, 2026 | 147.95 | 148.69 | 144.74 | 147.75 | +0.53% | 2,486,369 |
| Sep 30, 2026 | 149.20 | 150.89 | 146.73 | 146.97 | -0.67% | 2,195,050 |
| Sep 29, 2026 | 149.47 | 149.48 | 146.86 | 147.96 | -0.53% | 1,627,988 |
| Sep 28, 2026 | 150.44 | 151.13 | 147.69 | 148.75 | -2.27% | 2,327,058 |
| Sep 25, 2026 | 150.73 | 152.79 | 149.33 | 152.20 | +1.47% | 1,827,718 |
| Sep 24, 2026 | 148.10 | 150.92 | 147.60 | 149.99 | -0.21% | 1,628,202 |
| Sep 23, 2026 | 153.32 | 153.45 | 149.54 | 150.30 | -2.41% | 1,607,518 |
| Sep 22, 2026 | 154.30 | 155.03 | 153.51 | 154.01 | -0.04% | 1,721,303 |
| Sep 21, 2026 | 149.89 | 154.87 | 149.81 | 154.07 | +4.67% | 2,051,748 |
| Sep 18, 2026 | 147.08 | 147.46 | 145.12 | 147.19 | +0.21% | 1,352,456 |
| Sep 17, 2026 | 147.15 | 147.35 | 145.36 | 146.88 | +3.36% | 1,616,134 |
| Sep 16, 2026 | 145.15 | 146.36 | 139.53 | 142.10 | -1.30% | 2,377,702 |
| Sep 15, 2026 | 145.58 | 145.72 | 143.28 | 143.97 | -1.38% | 1,363,086 |
| Sep 14, 2026 | 144.95 | 147.57 | 144.31 | 145.99 | -1.37% | 1,775,454 |
| Sep 11, 2026 | 148.27 | 149.24 | 147.73 | 148.02 | +2.44% | 1,835,676 |
| Sep 10, 2026 | 144.62 | 145.77 | 143.81 | 144.50 | -1.83% | 2,369,504 |
| Sep 9, 2026 | 148.19 | 148.40 | 146.37 | 147.19 | -1.41% | 1,474,160 |
| Sep 8, 2026 | 151.16 | 151.51 | 148.85 | 149.30 | -1.70% | 1,521,715 |
| Sep 4, 2026 | 152.93 | 153.47 | 151.17 | 151.88 | -1.20% | 1,502,716 |
| Sep 3, 2026 | 150.69 | 154.30 | 150.41 | 153.73 | +3.08% | 1,894,073 |
| Sep 2, 2026 | 147.58 | 149.90 | 147.21 | 149.14 | -0.75% | 1,350,574 |
| Aug 31, 2026 | 150.57 | 150.94 | 149.01 | 150.27 | -0.99% | 1,533,377 |
| Aug 28, 2026 | 153.23 | 155.33 | 151.18 | 151.78 | -0.74% | 2,375,663 |
| Aug 27, 2026 | 151.44 | 153.67 | 150.64 | 152.91 | +1.96% | 1,886,501 |
| Aug 26, 2026 | 149.18 | 150.77 | 148.77 | 149.97 | +0.02% | 1,156,878 |
| Aug 25, 2026 | 150.09 | 150.46 | 148.34 | 149.94 | +0.92% | 1,728,964 |
| Aug 24, 2026 | 149.43 | 149.60 | 147.82 | 148.58 | -0.87% | 1,813,443 |
| Aug 21, 2026 | 150.13 | 151.20 | 149.06 | 149.88 | +1.08% | 1,645,141 |
| Aug 20, 2026 | 150.25 | 151.57 | 147.95 | 148.28 | -2.55% | 2,025,281 |
| Aug 19, 2026 | 152.92 | 154.15 | 151.63 | 152.16 | +0.64% | 1,826,777 |
| Aug 18, 2026 | 151.97 | 152.48 | 150.93 | 151.19 | -2.08% | 1,899,941 |
| Aug 17, 2026 | 156.50 | 156.90 | 154.30 | 154.40 | -1.42% | 1,521,747 |
| Aug 14, 2026 | 158.00 | 158.16 | 156.13 | 156.63 | -0.67% | 1,510,374 |
| Aug 13, 2026 | 155.93 | 158.63 | 155.52 | 157.68 | +2.03% | 1,819,732 |
| Aug 12, 2026 | 155.79 | 155.96 | 153.90 | 154.55 | +0.78% | 1,651,566 |
| Aug 11, 2026 | 155.87 | 155.87 | 152.71 | 153.36 | -1.05% | 1,627,565 |
| Aug 10, 2026 | 154.68 | 156.17 | 154.21 | 154.98 | -0.05% | 1,754,419 |
| Aug 7, 2026 | 153.80 | 155.53 | 152.98 | 155.06 | +1.73% | 1,841,874 |
| Aug 6, 2026 | 153.46 | 154.41 | 151.86 | 152.43 | -0.53% | 1,636,943 |
| Aug 5, 2026 | 156.87 | 157.50 | 153.11 | 153.24 | -0.58% | 2,400,659 |
| Aug 4, 2026 | 148.00 | 155.41 | 147.96 | 154.14 | +5.34% | 3,559,660 |
| Aug 3, 2026 | 141.66 | 146.86 | 141.50 | 146.32 | +4.31% | 2,789,599 |
| Jul 31, 2026 | 139.11 | 141.39 | 135.19 | 140.28 | +1.97% | 2,847,389 |
| Jul 30, 2026 | 134.44 | 137.88 | 133.72 | 137.57 | +5.01% | 2,348,498 |
| Jul 29, 2026 | 136.76 | 138.30 | 130.78 | 131.01 | -4.58% | 3,179,599 |
| Jul 28, 2026 | 136.39 | 138.41 | 134.65 | 137.30 | +0.69% | 1,806,614 |
| Jul 27, 2026 | 139.56 | 139.96 | 134.61 | 136.36 | +0.07% | 1,863,096 |
| Jul 24, 2026 | 136.12 | 139.00 | 135.43 | 136.27 | +0.10% | 1,719,917 |
| Jul 23, 2026 | 136.69 | 138.51 | 134.34 | 136.13 | -3.64% | 2,487,075 |
| Jul 22, 2026 | 140.89 | 142.80 | 140.74 | 141.27 | -0.44% | 1,425,169 |
| Jul 21, 2026 | 140.74 | 142.29 | 139.57 | 141.89 | +2.47% | 1,462,615 |
| Jul 20, 2026 | 141.12 | 142.14 | 138.10 | 138.47 | -0.42% | 2,026,486 |
| Jul 17, 2026 | 138.47 | 141.43 | 137.75 | 139.05 | -3.18% | 2,367,978 |
| Jul 16, 2026 | 144.74 | 145.75 | 141.95 | 143.61 | -1.55% | 1,893,614 |
| Jul 15, 2026 | 145.60 | 146.41 | 143.34 | 145.87 | +1.10% | 1,821,741 |
| Jul 14, 2026 | 143.76 | 145.10 | 142.46 | 144.28 | +1.09% | 1,920,824 |
| Jul 13, 2026 | 144.68 | 145.54 | 142.14 | 142.73 | -2.35% | 1,950,513 |
| Jul 10, 2026 | 144.47 | 146.45 | 142.27 | 146.16 | +1.23% | 1,918,742 |
| Jul 9, 2026 | 141.92 | 144.60 | 140.99 | 144.39 | +2.53% | 1,620,900 |
| Jul 8, 2026 | 139.67 | 141.32 | 137.52 | 140.83 | -0.97% | 2,032,852 |
| Jul 7, 2026 | 143.75 | 144.14 | 140.84 | 142.21 | -1.52% | 2,456,552 |
| Jul 6, 2026 | 142.81 | 145.01 | 142.17 | 144.41 | +2.59% | 1,846,900 |
| Jul 2, 2026 | 142.24 | 144.40 | 138.02 | 140.77 | -0.44% | 3,074,893 |
| Jul 1, 2026 | 140.94 | 143.53 | 139.50 | 141.39 | -0.28% | 2,090,364 |
| Jun 30, 2026 | 138.86 | 142.75 | 138.74 | 141.79 | +2.18% | 2,080,987 |
| Jun 29, 2026 | 136.40 | 139.16 | 133.95 | 138.76 | +5.06% | 2,181,939 |
| Jun 26, 2026 | 132.19 | 136.44 | 131.11 | 132.08 | -1.97% | 2,524,098 |
| Jun 25, 2026 | 137.82 | 138.09 | 132.75 | 134.73 | +0.02% | 2,381,810 |
| Jun 24, 2026 | 135.72 | 138.47 | 133.46 | 134.70 | -0.50% | 2,241,393 |
| Jun 23, 2026 | 135.29 | 138.74 | 134.58 | 135.38 | -4.27% | 2,681,218 |
| Jun 22, 2026 | 143.38 | 144.75 | 140.77 | 141.42 | -0.97% | 1,971,675 |
| Jun 18, 2026 | 143.45 | 143.72 | 141.28 | 142.81 | +2.93% | 2,145,402 |
| Jun 17, 2026 | 144.63 | 145.14 | 137.75 | 138.74 | -3.75% | 2,812,101 |
| Jun 16, 2026 | 146.64 | 147.11 | 143.88 | 144.14 | -1.77% | 1,787,325 |
| Jun 15, 2026 | 145.14 | 147.87 | 145.09 | 146.74 | +5.26% | 2,673,076 |
| Jun 12, 2026 | 138.87 | 140.95 | 135.75 | 139.41 | +1.54% | 2,894,241 |
| Jun 11, 2026 | 132.43 | 138.58 | 130.15 | 137.29 | +5.05% | 3,954,978 |
| Jun 10, 2026 | 135.18 | 137.97 | 130.68 | 130.69 | -4.77% | 4,295,832 |
| Jun 9, 2026 | 140.96 | 142.80 | 129.21 | 137.23 | -0.97% | 4,841,245 |
| Jun 8, 2026 | 140.84 | 141.92 | 137.94 | 138.57 | +0.76% | 2,952,647 |
| Jun 5, 2026 | 146.39 | 146.68 | 136.45 | 137.53 | -7.90% | 4,587,909 |
| Jun 4, 2026 | 146.41 | 150.05 | 146.03 | 149.33 | +1.09% | 2,076,997 |
| Jun 3, 2026 | 150.00 | 150.41 | 147.33 | 147.72 | -2.09% | 2,545,232 |
| Jun 2, 2026 | 149.44 | 151.41 | 149.23 | 150.87 | +0.39% | 2,229,547 |
| Jun 1, 2026 | 148.50 | 151.38 | 148.11 | 150.29 | +0.74% | 2,581,156 |
| May 29, 2026 | 148.85 | 150.12 | 148.14 | 149.18 | +0.67% | 3,014,144 |
| May 28, 2026 | 145.59 | 148.51 | 145.07 | 148.19 | +1.61% | 2,324,446 |
| May 27, 2026 | 146.05 | 146.31 | 144.48 | 145.84 | -0.01% | 2,206,648 |
| May 26, 2026 | 145.60 | 146.81 | 144.64 | 145.86 | +1.94% | 2,193,602 |
| May 22, 2026 | 143.48 | 145.00 | 142.50 | 143.08 | +1.06% | 2,448,478 |
| May 21, 2026 | 139.25 | 142.79 | 138.42 | 141.58 | +0.53% | 2,855,759 |
| May 20, 2026 | 137.71 | 141.14 | 136.70 | 140.83 | +3.07% | 2,968,198 |
| May 19, 2026 | 137.23 | 138.83 | 135.39 | 136.64 | -1.95% | 3,691,697 |
| May 18, 2026 | 140.16 | 141.04 | 136.48 | 139.36 | -0.26% | 3,798,130 |
| May 15, 2026 | 141.35 | 142.29 | 139.10 | 139.73 | -3.70% | 3,097,945 |
| May 14, 2026 | 142.59 | 145.93 | 142.53 | 145.10 | +2.31% | 2,713,946 |
| May 13, 2026 | 139.64 | 142.70 | 137.96 | 141.83 | +1.65% | 2,808,023 |
| May 12, 2026 | 138.84 | 139.90 | 135.93 | 139.53 | -0.40% | 3,254,041 |
| May 11, 2026 | 138.63 | 141.03 | 138.59 | 140.09 | +0.62% | 2,677,334 |
| May 8, 2026 | 137.81 | 139.52 | 137.60 | 139.22 | +2.35% | 2,452,064 |
| May 7, 2026 | 138.00 | 138.59 | 135.02 | 136.02 | -0.93% | 3,651,542 |
| May 6, 2026 | 134.22 | 137.75 | 134.08 | 137.30 | +4.13% | 3,484,415 |
| May 5, 2026 | 130.80 | 132.53 | 130.65 | 131.85 | +2.33% | 2,785,165 |
| May 4, 2026 | 129.92 | 131.03 | 127.20 | 128.85 | -1.11% | 3,117,080 |
| May 1, 2026 | 130.61 | 132.57 | 130.19 | 130.30 | +0.87% | 3,525,896 |
| Apr 30, 2026 | 127.19 | 129.89 | 124.98 | 129.18 | +2.83% | 4,064,430 |
| Apr 29, 2026 | 125.28 | 125.93 | 123.90 | 125.62 | -0.06% | 3,049,287 |
| Apr 28, 2026 | 125.75 | 126.32 | 124.40 | 125.69 | -1.49% | 2,688,233 |
| Apr 27, 2026 | 126.52 | 127.81 | 126.06 | 127.59 | +0.47% | 2,978,586 |
| Apr 24, 2026 | 125.28 | 127.25 | 124.40 | 126.99 | +2.28% | 3,567,637 |
| Apr 23, 2026 | 124.72 | 126.26 | 120.94 | 124.16 | -1.22% | 4,548,069 |
| Apr 22, 2026 | 124.61 | 125.80 | 124.15 | 125.69 | +2.97% | 3,173,625 |
| Apr 21, 2026 | 125.28 | 125.81 | 121.29 | 122.07 | -1.94% | 4,144,267 |
| Apr 20, 2026 | 124.49 | 125.12 | 123.14 | 124.49 | -0.59% | 3,250,817 |
| Apr 17, 2026 | 123.21 | 126.43 | 123.03 | 125.23 | +3.53% | 4,673,326 |
| Apr 16, 2026 | 120.69 | 121.55 | 119.37 | 120.96 | +0.75% | 3,081,287 |
| Apr 15, 2026 | 117.79 | 120.29 | 117.27 | 120.06 | +2.32% | 3,551,749 |
| Apr 14, 2026 | 114.03 | 117.44 | 114.02 | 117.34 | +3.63% | 3,235,043 |
| Apr 13, 2026 | 109.06 | 113.36 | 108.67 | 113.23 | +2.93% | 3,405,991 |
| Apr 10, 2026 | 110.99 | 111.35 | 109.58 | 110.01 | -0.32% | 2,716,338 |
| Apr 9, 2026 | 107.97 | 110.98 | 107.44 | 110.36 | +1.75% | 3,285,517 |
| Apr 8, 2026 | 108.69 | 109.04 | 106.48 | 108.46 | +7.55% | 3,757,358 |
| Apr 7, 2026 | 99.68 | 101.00 | 97.11 | 100.85 | +0.11% | 4,321,247 |
| Apr 6, 2026 | 99.35 | 101.09 | 99.20 | 100.74 | +1.37% | 2,757,476 |
| Apr 2, 2026 | 95.10 | 100.30 | 94.51 | 99.38 | +0.21% | 3,625,112 |
| Apr 1, 2026 | 98.58 | 100.66 | 98.21 | 99.17 | +2.26% | 3,922,645 |
| Mar 31, 2026 | 92.19 | 97.52 | 91.81 | 96.98 | +8.61% | 5,505,994 |
| Mar 30, 2026 | 92.73 | 92.85 | 88.14 | 89.29 | -1.02% | 4,420,163 |
| Mar 27, 2026 | 93.92 | 94.00 | 89.79 | 90.21 | -5.22% | 5,761,251 |
| Mar 26, 2026 | 98.34 | 99.64 | 95.05 | 95.18 | -5.31% | 3,849,485 |
| Mar 25, 2026 | 101.41 | 102.43 | 99.42 | 100.52 | +1.36% | 2,340,005 |
| Mar 24, 2026 | 98.34 | 100.94 | 97.68 | 99.17 | -1.04% | 4,261,015 |
| Mar 23, 2026 | 101.35 | 103.45 | 99.54 | 100.21 | +3.21% | 7,422,164 |
| Mar 20, 2026 | 100.88 | 100.95 | 95.44 | 97.09 | -4.47% | 6,052,779 |
| Mar 19, 2026 | 100.27 | 103.11 | 99.48 | 101.63 | -0.82% | 5,536,610 |
| Mar 18, 2026 | 105.73 | 106.37 | 102.35 | 102.47 | -4.16% | 5,114,090 |
| Mar 17, 2026 | 107.70 | 108.67 | 106.60 | 106.92 | +0.77% | 2,942,061 |
| Mar 16, 2026 | 105.83 | 107.54 | 105.24 | 106.10 | +3.00% | 4,607,115 |
| Mar 13, 2026 | 106.30 | 107.76 | 102.60 | 103.01 | -1.79% | 6,598,976 |
| Mar 12, 2026 | 107.35 | 107.62 | 104.80 | 104.89 | -4.59% | 6,085,631 |
| Mar 11, 2026 | 110.54 | 111.76 | 108.49 | 109.94 | -0.34% | 4,181,014 |
| Mar 10, 2026 | 110.65 | 113.41 | 109.21 | 110.31 | -0.59% | 6,155,736 |
| Mar 9, 2026 | 105.20 | 111.74 | 103.27 | 110.97 | +2.60% | 9,101,437 |
| Mar 6, 2026 | 108.63 | 109.98 | 106.82 | 108.16 | -4.03% | 5,464,330 |
| Mar 5, 2026 | 113.06 | 114.77 | 109.80 | 112.70 | -1.67% | 6,253,543 |
| Mar 4, 2026 | 112.87 | 115.59 | 111.89 | 114.61 | +2.11% | 4,352,655 |
| Mar 3, 2026 | 109.62 | 113.42 | 106.89 | 112.24 | -2.67% | 6,541,125 |
| Mar 2, 2026 | 111.49 | 116.45 | 111.16 | 115.32 | +0.01% | 3,610,715 |
| Feb 27, 2026 | 113.69 | 115.61 | 113.00 | 115.31 | -1.43% | 4,246,948 |
| Feb 26, 2026 | 119.04 | 119.08 | 114.43 | 116.98 | -1.66% | 3,207,369 |
| Feb 25, 2026 | 117.47 | 119.26 | 117.44 | 118.95 | +2.48% | 2,504,378 |
| Feb 24, 2026 | 113.35 | 116.56 | 112.44 | 116.07 | +2.12% | 2,736,601 |
| Feb 23, 2026 | 116.39 | 117.52 | 112.64 | 113.66 | -3.05% | 4,202,459 |
| Feb 20, 2026 | 113.65 | 117.54 | 113.41 | 117.24 | +2.05% | 5,506,072 |
| Feb 19, 2026 | 114.53 | 115.73 | 113.38 | 114.89 | -0.76% | 3,688,200 |
| Feb 18, 2026 | 114.69 | 117.25 | 114.09 | 115.77 | +1.50% | 3,928,587 |
| Feb 17, 2026 | 112.77 | 115.16 | 110.60 | 114.06 | +0.48% | 5,037,017 |
| Feb 13, 2026 | 113.56 | 115.88 | 111.48 | 113.51 | +0.02% | 5,644,437 |
| Feb 12, 2026 | 120.23 | 120.77 | 113.06 | 113.49 | -4.63% | 7,066,811 |
| Feb 11, 2026 | 121.37 | 121.72 | 117.63 | 119.00 | -0.13% | 3,210,388 |
| Feb 10, 2026 | 120.66 | 121.47 | 118.91 | 119.15 | -0.82% | 3,289,665 |
| Feb 9, 2026 | 117.81 | 121.12 | 117.28 | 120.14 | +1.40% | 3,025,149 |
| Feb 6, 2026 | 113.91 | 119.31 | 113.69 | 118.48 | +5.76% | 5,952,947 |
| Feb 5, 2026 | 113.79 | 115.19 | 111.20 | 112.03 | -3.83% | 8,208,869 |
| Feb 4, 2026 | 118.66 | 119.18 | 114.24 | 116.49 | -1.49% | 7,964,825 |
| Feb 3, 2026 | 121.79 | 122.16 | 115.39 | 118.25 | -2.62% | 6,288,285 |
| Feb 2, 2026 | 118.37 | 122.17 | 118.30 | 121.43 | +1.52% | 3,754,954 |
| Jan 30, 2026 | 119.57 | 120.80 | 117.08 | 119.61 | -0.94% | 5,040,035 |
| Jan 29, 2026 | 122.02 | 122.37 | 115.97 | 120.74 | -0.71% | 5,738,797 |
| Jan 28, 2026 | 122.45 | 122.85 | 120.81 | 121.60 | -0.06% | 3,340,096 |
| Jan 27, 2026 | 120.97 | 122.18 | 120.65 | 121.67 | +1.20% | 2,185,007 |
| Jan 26, 2026 | 119.06 | 120.96 | 118.80 | 120.23 | +1.53% | 2,851,819 |
| Jan 23, 2026 | 117.92 | 119.36 | 117.41 | 118.42 | +0.02% | 3,078,118 |
| Jan 22, 2026 | 118.86 | 119.52 | 117.39 | 118.40 | +1.55% | 3,846,735 |
| Jan 21, 2026 | 113.77 | 118.30 | 113.03 | 116.59 | +3.38% | 8,321,662 |
| Jan 20, 2026 | 114.82 | 116.51 | 112.27 | 112.78 | -6.12% | 6,412,253 |
| Jan 16, 2026 | 121.19 | 121.50 | 119.36 | 120.13 | -0.34% | 2,621,276 |
| Jan 15, 2026 | 121.78 | 122.24 | 120.05 | 120.54 | +0.73% | 3,370,587 |
| Jan 14, 2026 | 119.97 | 120.34 | 117.42 | 119.67 | -1.45% | 4,994,884 |
| Jan 13, 2026 | 122.41 | 122.68 | 120.20 | 121.43 | -0.65% | 3,235,354 |
| Jan 12, 2026 | 119.87 | 122.71 | 119.86 | 122.23 | +0.48% | 2,699,412 |
| Jan 9, 2026 | 119.89 | 122.32 | 119.15 | 121.65 | +1.92% | 4,287,482 |
| Jan 8, 2026 | 119.06 | 119.97 | 118.35 | 119.36 | -0.13% | 3,402,700 |
| Jan 7, 2026 | 120.84 | 121.78 | 119.33 | 119.51 | -0.94% | 3,610,239 |
| Jan 6, 2026 | 118.69 | 120.93 | 118.61 | 120.65 | +1.74% | 3,595,327 |
| Jan 5, 2026 | 118.00 | 119.48 | 117.94 | 118.59 | +1.94% | 4,456,146 |
| Jan 2, 2026 | 117.59 | 118.20 | 114.63 | 116.33 | +0.49% | 5,800,867 |
| Dec 31, 2025 | 118.49 | 118.58 | 115.68 | 115.76 | -2.26% | 3,808,555 |
| Dec 30, 2025 | 118.70 | 119.26 | 118.25 | 118.44 | -0.40% | 2,475,076 |
| Dec 29, 2025 | 118.79 | 119.64 | 118.00 | 118.92 | -1.09% | 2,248,033 |
| Dec 26, 2025 | 120.43 | 120.96 | 119.71 | 120.23 | -0.07% | 1,795,503 |
| Dec 24, 2025 | 119.14 | 120.61 | 119.07 | 120.32 | +0.68% | 1,738,547 |
| Dec 23, 2025 | 117.46 | 119.65 | 117.42 | 119.51 | +1.37% | 2,692,905 |
| Dec 22, 2025 | 117.50 | 118.22 | 116.86 | 117.90 | +1.80% | 2,174,798 |
| Dec 19, 2025 | 113.87 | 116.08 | 113.77 | 115.81 | +2.61% | 2,545,736 |
| Dec 18, 2025 | 113.42 | 114.95 | 112.08 | 112.86 | +2.24% | 3,837,946 |
| Dec 17, 2025 | 114.69 | 114.94 | 110.29 | 110.39 | -3.34% | 7,136,442 |
| Dec 16, 2025 | 114.36 | 115.31 | 112.22 | 114.20 | -0.85% | 5,033,017 |
| Dec 15, 2025 | 117.74 | 117.74 | 114.45 | 115.18 | -0.47% | 4,180,983 |
| Dec 12, 2025 | 119.13 | 119.45 | 114.40 | 115.72 | -3.21% | 8,026,049 |
| Dec 11, 2025 | 117.60 | 119.75 | 116.07 | 119.56 | +0.60% | 8,877,740 |
| Dec 10, 2025 | 116.37 | 119.63 | 115.70 | 118.85 | +1.92% | 4,736,083 |
| Dec 9, 2025 | 116.67 | 117.82 | 116.39 | 116.61 | -0.29% | 2,844,562 |
| Dec 8, 2025 | 118.52 | 118.52 | 115.91 | 116.95 | -0.92% | 3,252,122 |
| Dec 5, 2025 | 117.97 | 119.46 | 117.50 | 118.03 | +0.43% | 4,166,911 |
| Dec 4, 2025 | 117.94 | 118.00 | 115.91 | 117.52 | +0.26% | 8,940,059 |
| Dec 3, 2025 | 115.60 | 117.79 | 115.12 | 117.21 | +0.98% | 8,286,041 |
| Dec 2, 2025 | 116.28 | 117.26 | 114.96 | 116.07 | +0.50% | 3,160,320 |
| Dec 1, 2025 | 114.73 | 116.88 | 114.70 | 115.49 | -1.40% | 3,745,549 |
| Nov 28, 2025 | 115.84 | 117.26 | 115.68 | 117.13 | +1.57% | 1,933,923 |
| Nov 26, 2025 | 114.28 | 116.35 | 113.87 | 115.32 | +2.04% | 4,831,549 |
| Nov 25, 2025 | 109.88 | 113.64 | 107.85 | 113.02 | +2.74% | 6,042,554 |
| Nov 24, 2025 | 107.10 | 110.62 | 106.56 | 110.01 | +4.39% | 4,760,376 |
| Nov 21, 2025 | 103.47 | 107.96 | 101.50 | 105.38 | +2.93% | 9,353,118 |
| Nov 20, 2025 | 112.31 | 113.59 | 102.08 | 102.38 | -4.60% | 13,162,678 |
| Nov 19, 2025 | 106.45 | 109.60 | 105.46 | 107.32 | +1.06% | 6,075,516 |
| Nov 18, 2025 | 107.10 | 108.60 | 104.05 | 106.19 | -2.50% | 14,555,658 |
| Nov 17, 2025 | 110.93 | 112.92 | 107.17 | 108.91 | -2.83% | 7,773,881 |
| Nov 14, 2025 | 108.80 | 113.94 | 107.74 | 112.08 | -0.15% | 8,427,226 |
| Nov 13, 2025 | 116.62 | 116.81 | 111.48 | 112.25 | -4.98% | 6,526,084 |
| Nov 12, 2025 | 118.95 | 118.97 | 116.92 | 118.13 | +0.17% | 4,067,684 |
| Nov 11, 2025 | 116.41 | 118.28 | 115.79 | 117.93 | +0.69% | 9,451,617 |
| Nov 10, 2025 | 115.09 | 117.57 | 113.99 | 117.12 | +4.52% | 5,189,341 |
| Nov 7, 2025 | 110.49 | 112.08 | 107.13 | 112.05 | +0.26% | 12,608,879 |
| Nov 6, 2025 | 114.96 | 115.40 | 110.96 | 111.76 | -3.20% | 5,431,496 |
| Nov 5, 2025 | 114.22 | 117.20 | 113.80 | 115.46 | +0.87% | 9,055,801 |
| Nov 4, 2025 | 114.83 | 116.86 | 114.05 | 114.46 | -3.56% | 3,891,260 |
| Nov 3, 2025 | 119.85 | 119.92 | 116.87 | 118.68 | +0.63% | 2,429,058 |
Daily open, high, low, close and volume for ProShares UltraPro S&P 500 (UPRO). Showing 249 trading days. Unadjusted prices.