ProShares Russell 2000 High Income ETF (ITWO)
BATS: ITWO · Real-Time Price · USD
40.03
+0.12 (0.31%)
Oct 30, 2025, 12:33 PM EDT - Market open
ITWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 39.77 | 40.19 | 39.77 | 40.05 | - | 0.36% | 8,345 |
| Oct 29, 2025 | 40.17 | 40.58 | 39.79 | 39.91 | 39.91 | -1.00% | 19,379 |
| Oct 28, 2025 | 40.64 | 40.64 | 40.26 | 40.31 | 40.31 | -0.52% | 20,277 |
| Oct 27, 2025 | 40.67 | 40.79 | 40.45 | 40.52 | 40.52 | 0.28% | 20,398 |
| Oct 24, 2025 | 40.32 | 40.61 | 40.32 | 40.41 | 40.41 | 1.43% | 26,744 |
| Oct 23, 2025 | 39.88 | 39.94 | 39.47 | 39.84 | 39.84 | 1.11% | 33,279 |
| Oct 22, 2025 | 39.92 | 39.92 | 39.01 | 39.40 | 39.40 | -1.84% | 17,607 |
| Oct 21, 2025 | 40.02 | 40.25 | 39.77 | 40.14 | 40.14 | -0.32% | 17,315 |
| Oct 20, 2025 | 39.87 | 40.31 | 39.73 | 40.27 | 40.27 | 2.12% | 36,861 |
| Oct 17, 2025 | 39.47 | 39.66 | 39.19 | 39.43 | 39.43 | -0.95% | 13,509 |
| Oct 16, 2025 | 40.74 | 40.74 | 39.64 | 39.81 | 39.81 | -1.72% | 14,027 |
| Oct 15, 2025 | 40.53 | 40.85 | 40.03 | 40.51 | 40.51 | 0.93% | 21,920 |
| Oct 14, 2025 | 39.23 | 40.38 | 39.06 | 40.13 | 40.13 | 1.03% | 7,840 |
| Oct 13, 2025 | 39.22 | 39.73 | 39.09 | 39.72 | 39.72 | 3.36% | 12,603 |
| Oct 10, 2025 | 39.65 | 39.86 | 38.43 | 38.43 | 38.43 | -3.30% | 26,361 |
| Oct 9, 2025 | 39.89 | 40.50 | 39.51 | 39.74 | 39.74 | -0.56% | 31,749 |
| Oct 8, 2025 | 39.70 | 40.04 | 39.46 | 39.97 | 39.97 | 1.05% | 29,192 |
| Oct 7, 2025 | 39.98 | 40.01 | 39.37 | 39.55 | 39.55 | -1.00% | 43,104 |
| 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 |