ProShares Russell 2000 High Income ETF (ITWO)
BATS: ITWO · Real-Time Price · USD
39.95
+0.25 (0.63%)
At close: Oct 6, 2025, 4:00 PM EDT
39.95
0.00 (0.00%)
After-hours: Oct 6, 2025, 6:30 PM EDT
ITWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 40.12 | 40.32 | 39.88 | 39.95 | 39.95 | 0.63% | 23,234 |
| Oct 3, 2025 | 39.68 | 40.19 | 39.68 | 39.70 | 39.70 | 0.51% | 23,381 |
| Oct 2, 2025 | 39.40 | 39.50 | 39.11 | 39.50 | 39.50 | 0.36% | 15,471 |
| Oct 1, 2025 | 39.09 | 39.37 | 38.89 | 39.36 | 39.36 | -0.20% | 22,670 |
| Sep 30, 2025 | 39.39 | 39.50 | 39.06 | 39.44 | 39.12 | 0.23% | 17,846 |
| Sep 29, 2025 | 39.41 | 39.41 | 39.25 | 39.35 | 39.03 | 0.07% | 20,015 |
| Sep 26, 2025 | 39.23 | 39.32 | 39.02 | 39.32 | 39.00 | 0.82% | 8,585 |
| Sep 25, 2025 | 38.98 | 39.10 | 38.75 | 39.00 | 38.68 | -0.84% | 22,911 |
| Sep 24, 2025 | 39.64 | 39.78 | 39.33 | 39.33 | 39.01 | -1.06% | 10,822 |
| Sep 23, 2025 | 39.94 | 40.41 | 39.69 | 39.75 | 39.43 | -0.13% | 21,450 |
| Sep 22, 2025 | 39.40 | 39.81 | 39.34 | 39.80 | 39.48 | -0.13% | 14,399 |
| Sep 19, 2025 | 40.12 | 40.12 | 39.59 | 39.85 | 39.53 | 0.05% | 29,225 |
| Sep 18, 2025 | 38.97 | 40.04 | 38.97 | 39.83 | 39.51 | 1.76% | 49,484 |
| Sep 17, 2025 | 39.56 | 39.56 | 38.79 | 39.14 | 38.82 | 0.67% | 47,163 |
| Sep 16, 2025 | 39.18 | 40.00 | 38.50 | 38.88 | 38.56 | -0.17% | 31,556 |
| Sep 15, 2025 | 38.81 | 39.01 | 38.62 | 38.95 | 38.63 | 0.83% | 61,140 |
| Sep 12, 2025 | 39.00 | 39.00 | 38.63 | 38.63 | 38.31 | -0.84% | 8,553 |
| Sep 11, 2025 | 38.40 | 38.95 | 38.40 | 38.95 | 38.64 | 1.88% | 2,373 |
| Sep 10, 2025 | 38.42 | 38.47 | 38.14 | 38.23 | 37.92 | -0.15% | 12,754 |
| Sep 9, 2025 | 38.52 | 38.53 | 38.19 | 38.29 | 37.98 | -0.57% | 25,769 |
| Sep 8, 2025 | 38.80 | 38.80 | 38.25 | 38.51 | 38.20 | 0.06% | 10,004 |
| Sep 5, 2025 | 38.59 | 38.59 | 38.03 | 38.49 | 38.17 | 0.89% | 9,778 |
| Sep 4, 2025 | 37.77 | 38.15 | 37.77 | 38.15 | 37.84 | 1.21% | 1,704 |
| Sep 3, 2025 | 37.62 | 37.90 | 37.56 | 37.69 | 37.38 | -0.03% | 17,898 |
| Sep 2, 2025 | 37.52 | 37.75 | 37.30 | 37.70 | 37.40 | -1.39% | 17,278 |
| Aug 29, 2025 | 38.49 | 38.56 | 38.12 | 38.23 | 37.61 | -0.51% | 6,325 |
| Aug 28, 2025 | 38.55 | 38.55 | 38.32 | 38.43 | 37.81 | 0.18% | 12,312 |
| Aug 27, 2025 | 38.13 | 38.42 | 38.13 | 38.36 | 37.74 | 0.65% | 11,274 |
| Aug 26, 2025 | 37.95 | 38.18 | 37.92 | 38.11 | 37.49 | 0.89% | 15,285 |
| Aug 25, 2025 | 37.93 | 38.09 | 37.66 | 37.78 | 37.16 | -0.80% | 72,825 |
| Aug 22, 2025 | 37.54 | 38.15 | 37.53 | 38.08 | 37.46 | 2.03% | 60,577 |
| Aug 21, 2025 | 37.22 | 37.43 | 37.18 | 37.32 | 36.72 | 0.20% | 23,238 |
| Aug 20, 2025 | 37.22 | 37.27 | 37.05 | 37.25 | 36.65 | -0.25% | 3,510 |
| Aug 19, 2025 | 37.70 | 37.81 | 37.29 | 37.34 | 36.74 | -0.82% | 13,326 |
| Aug 18, 2025 | 37.50 | 37.75 | 37.50 | 37.65 | 37.04 | 0.53% | 16,690 |
| Aug 15, 2025 | 38.00 | 38.00 | 37.41 | 37.45 | 36.85 | -0.66% | 7,923 |
| Aug 14, 2025 | 37.98 | 37.98 | 37.40 | 37.70 | 37.09 | -1.16% | 12,621 |
| Aug 13, 2025 | 37.94 | 38.14 | 37.94 | 38.14 | 37.53 | 1.43% | 18,438 |
| Aug 12, 2025 | 37.14 | 37.61 | 37.14 | 37.61 | 37.00 | 2.23% | 9,734 |
| Aug 11, 2025 | 36.81 | 37.04 | 36.79 | 36.79 | 36.19 | -0.07% | 15,412 |
| Aug 8, 2025 | 36.81 | 36.89 | 36.75 | 36.81 | 36.22 | 0.20% | 2,978 |
| Aug 7, 2025 | 37.19 | 37.19 | 36.61 | 36.74 | 36.14 | -0.34% | 5,409 |
| Aug 6, 2025 | 36.97 | 36.97 | 36.75 | 36.86 | 36.27 | -0.29% | 6,669 |
| Aug 5, 2025 | 36.85 | 36.98 | 36.63 | 36.97 | 36.37 | 0.82% | 9,511 |
| Aug 4, 2025 | 36.37 | 36.74 | 36.11 | 36.67 | 36.08 | 1.91% | 18,272 |
| Aug 1, 2025 | 36.65 | 36.65 | 35.67 | 35.98 | 35.40 | -2.33% | 13,141 |
| Jul 31, 2025 | 37.39 | 37.40 | 36.84 | 36.84 | 36.10 | -1.04% | 10,882 |
| Jul 30, 2025 | 37.56 | 37.81 | 37.06 | 37.23 | 36.48 | -0.67% | 18,197 |
| Jul 29, 2025 | 37.73 | 37.74 | 37.43 | 37.48 | 36.72 | -0.59% | 14,360 |
| Jul 28, 2025 | 37.72 | 37.85 | 37.56 | 37.70 | 36.94 | 0.11% | 13,989 |