ProShares Russell 2000 High Income ETF (ITWO)

ITWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.77	39.77	38.92	39.02	39.02	-2.37%	54,573
Feb 20, 2025	40.48	40.48	39.78	39.97	39.97	-0.90%	14,662
Feb 19, 2025	40.55	40.55	40.18	40.33	40.33	0.05%	39,221
Feb 18, 2025	40.36	40.47	40.26	40.31	40.31	0.21%	26,588
Feb 14, 2025	40.53	40.53	40.15	40.23	40.23	0.07%	36,609
Feb 13, 2025	39.92	40.28	39.83	40.20	40.20	1.11%	38,116
Feb 12, 2025	39.93	39.93	39.52	39.76	39.76	-0.94%	22,064
Feb 11, 2025	40.12	40.23	40.05	40.14	40.14	-0.53%	11,563
Feb 10, 2025	40.30	40.56	40.29	40.35	40.35	0.28%	9,259
Feb 7, 2025	40.91	40.91	40.04	40.24	40.24	-1.01%	7,671
Feb 6, 2025	40.86	40.87	40.44	40.65	40.65	-0.26%	9,888
Feb 5, 2025	40.55	40.77	40.49	40.76	40.76	1.05%	18,729
Feb 4, 2025	40.03	40.36	39.85	40.33	40.33	1.39%	9,338
Feb 3, 2025	40.00	40.07	39.28	39.78	39.78	-2.41%	24,225
Jan 31, 2025	41.10	41.42	40.69	40.76	40.27	-0.71%	12,313
Jan 30, 2025	41.09	41.19	40.76	41.05	40.55	1.62%	6,046
Jan 29, 2025	40.65	41.24	40.40	40.40	39.91	-0.71%	18,750
Jan 28, 2025	40.57	40.74	40.52	40.69	40.19	0.16%	4,696
Jan 27, 2025	40.03	41.04	40.03	40.62	40.13	-1.12%	6,362
Jan 24, 2025	41.08	41.30	40.95	41.08	40.58	0.22%	7,911
Jan 23, 2025	40.74	41.14	40.74	40.99	40.49	-	7,387
Jan 22, 2025	41.22	41.22	40.88	40.99	40.49	-0.78%	14,487
Jan 21, 2025	41.13	41.40	40.97	41.31	40.81	1.35%	10,014
Jan 17, 2025	40.87	40.88	40.65	40.76	40.27	0.54%	3,847
Jan 16, 2025	40.50	40.58	40.36	40.54	40.05	0.23%	15,513
Jan 15, 2025	40.49	40.53	40.35	40.45	39.96	2.22%	9,102
Jan 14, 2025	39.50	39.59	39.22	39.57	39.09	1.19%	7,863
Jan 13, 2025	38.60	39.11	38.60	39.11	38.63	0.42%	10,871
Jan 10, 2025	39.50	39.50	38.60	38.94	38.47	-2.23%	7,782
Jan 8, 2025	39.72	39.86	39.68	39.83	39.35	-0.42%	4,299
Jan 7, 2025	40.41	40.67	39.91	40.00	39.51	-0.74%	10,694
Jan 6, 2025	40.60	40.81	40.30	40.30	39.81	-0.06%	31,862
Jan 3, 2025	39.88	40.39	39.88	40.32	39.83	1.64%	5,854
Jan 2, 2025	39.85	40.20	39.55	39.67	39.19	0.04%	12,646
Dec 31, 2024	39.66	39.97	39.53	39.65	39.17	0.08%	5,758
Dec 30, 2024	39.35	39.81	39.16	39.62	39.14	-0.53%	15,999
Dec 27, 2024	40.65	40.65	39.60	39.84	39.35	-1.70%	6,622
Dec 26, 2024	39.90	40.53	39.90	40.53	40.03	1.10%	9,235
Dec 24, 2024	39.84	40.09	39.84	40.09	39.60	0.99%	2,207
Dec 23, 2024	39.65	39.69	39.34	39.69	39.21	-1.14%	7,541
Dec 20, 2024	39.73	40.52	39.73	40.15	39.27	0.86%	14,000
Dec 19, 2024	40.50	40.53	39.74	39.81	38.94	-0.52%	10,871
Dec 18, 2024	41.89	41.95	39.98	40.02	39.15	-4.13%	13,221
Dec 17, 2024	42.08	42.08	41.71	41.75	40.83	-1.22%	3,107
Dec 16, 2024	42.07	42.37	41.99	42.26	41.34	0.79%	21,993
Dec 13, 2024	42.01	42.01	41.81	41.93	41.01	-0.62%	4,720
Dec 12, 2024	42.69	42.71	42.19	42.19	41.27	-1.61%	7,360
Dec 11, 2024	42.78	42.98	42.75	42.88	41.94	0.73%	12,038
Dec 10, 2024	42.53	42.92	42.53	42.57	41.64	-1.14%	6,454
Dec 9, 2024	43.28	43.39	43.06	43.06	42.12	-0.06%	2,776
Dec 6, 2024	43.13	43.20	43.01	43.09	42.15	0.70%	8,677
Dec 5, 2024	43.18	43.21	42.79	42.79	41.85	-1.27%	10,100
Dec 4, 2024	43.33	43.39	43.14	43.34	42.39	0.50%	5,347
Dec 3, 2024	43.53	43.56	43.12	43.12	42.18	-0.75%	10,925
Dec 2, 2024	44.54	44.54	43.19	43.45	42.50	-1.49%	6,077
Nov 29, 2024	43.56	44.16	43.56	44.11	42.58	0.57%	8,454
Nov 27, 2024	44.16	44.41	43.85	43.86	42.34	-0.18%	8,899
Nov 26, 2024	43.92	44.19	43.75	43.94	42.42	-0.59%	18,752
Nov 25, 2024	43.91	44.36	43.91	44.20	42.67	1.67%	15,750
Nov 22, 2024	42.81	43.57	42.81	43.47	41.97	1.96%	7,470
Nov 21, 2024	42.40	42.64	42.40	42.64	41.17	1.60%	2,637
Nov 20, 2024	41.92	41.97	41.82	41.97	40.52	-0.11%	6,036
Nov 19, 2024	41.66	42.04	41.66	42.02	40.57	0.74%	3,592
Nov 18, 2024	41.74	42.01	41.71	41.71	40.27	0.01%	3,560
Nov 15, 2024	42.14	42.16	41.60	41.70	40.26	-1.12%	6,358
Nov 14, 2024	44.20	44.20	42.17	42.17	40.72	-1.40%	2,960
Nov 13, 2024	43.60	43.60	42.77	42.77	41.29	-0.88%	7,779
Nov 12, 2024	43.90	43.90	43.15	43.15	41.66	-1.70%	8,298
Nov 11, 2024	43.65	44.08	43.65	43.90	42.38	1.46%	14,613
Nov 8, 2024	43.08	43.36	43.01	43.26	41.77	0.70%	11,934
Nov 7, 2024	43.11	43.11	42.96	42.96	41.48	-0.21%	5,971
Nov 6, 2024	43.46	43.50	42.90	43.05	41.57	2.44%	1,971
Nov 5, 2024	41.58	42.03	41.58	42.03	40.58	1.88%	466
Nov 4, 2024	41.25	41.25	41.25	41.25	39.83	0.46%	86
Nov 1, 2024	41.06	41.06	41.06	41.06	39.65	-1.27%	251
Oct 31, 2024	42.08	42.08	41.59	41.59	39.52	-1.48%	2,149
Oct 30, 2024	42.55	42.55	42.22	42.22	40.11	-0.13%	731
Oct 29, 2024	42.15	42.27	42.15	42.27	40.16	-0.38%	554
Oct 28, 2024	42.26	42.43	42.26	42.43	40.31	1.73%	3,609
Oct 25, 2024	42.06	42.06	41.71	41.71	39.63	-0.54%	667
Oct 24, 2024	41.82	41.94	41.79	41.94	39.84	0.25%	873
Oct 23, 2024	42.02	42.02	41.63	41.83	39.75	-0.80%	12,792
Oct 22, 2024	42.04	42.23	42.04	42.17	40.06	-0.32%	1,511
Oct 21, 2024	43.05	43.05	42.31	42.31	40.19	-1.68%	3,144
Oct 18, 2024	43.13	43.15	43.03	43.03	40.88	-0.06%	2,608
Oct 17, 2024	43.11	43.11	43.00	43.05	40.91	-0.33%	2,586
Oct 16, 2024	43.01	43.20	43.01	43.20	41.04	1.58%	1,785
Oct 15, 2024	42.39	42.79	42.39	42.53	40.41	0.09%	2,218
Oct 14, 2024	42.20	42.49	42.20	42.49	40.37	0.71%	1,232
Oct 11, 2024	41.99	42.19	41.95	42.19	40.08	1.91%	1,516
Oct 10, 2024	41.33	41.40	41.22	41.40	39.33	-0.53%	1,424
Oct 9, 2024	41.66	41.66	41.57	41.62	39.54	0.16%	2,480
Oct 8, 2024	41.49	41.55	41.49	41.55	39.48	0.15%	175
Oct 7, 2024	41.50	41.50	41.49	41.49	39.42	-0.73%	358
Oct 4, 2024	41.65	41.79	41.65	41.79	39.70	1.57%	1,907
Oct 3, 2024	41.08	41.15	41.08	41.15	39.09	-0.74%	601
Oct 2, 2024	41.49	41.62	41.41	41.45	39.39	-0.71%	3,423
Oct 1, 2024	42.13	42.13	41.47	41.75	39.67	-0.84%	4,991
Sep 30, 2024	42.10	42.17	42.00	42.10	40.00	0.28%	4,090
Sep 27, 2024	41.98	42.26	41.98	41.98	39.89	0.54%	5,285

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.