ProShares Russell 2000 High Income ETF (ITWO)

BATS: ITWO · Real-Time Price · USD

38.90

-0.77 (-1.94%)

At close: Mar 20, 2026, 4:00 PM EDT

38.85

-0.05 (-0.13%)

After-hours: Mar 20, 2026, 8:00 PM EDT

ITWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	39.60	39.70	38.67	38.90	38.90	-1.94%	2,533
Mar 19, 2026	39.04	39.68	38.99	39.67	39.67	0.76%	2,270
Mar 18, 2026	39.70	39.92	39.37	39.37	39.37	-1.75%	5,063
Mar 17, 2026	39.99	40.25	39.99	40.07	40.07	0.68%	1,939
Mar 16, 2026	39.96	40.22	39.76	39.80	39.80	1.14%	22,827
Mar 13, 2026	39.63	40.07	39.25	39.35	39.35	-0.38%	27,935
Mar 12, 2026	40.06	40.06	39.40	39.50	39.50	-2.06%	23,863
Mar 11, 2026	40.43	40.50	40.04	40.33	40.33	-0.20%	14,961
Mar 10, 2026	40.26	40.69	40.26	40.41	40.41	0.32%	25,787
Mar 9, 2026	39.24	40.32	38.79	40.28	40.28	1.23%	33,272
Mar 6, 2026	40.17	40.17	39.67	39.79	39.79	-2.24%	34,276
Mar 5, 2026	41.05	41.32	40.33	40.70	40.70	-1.88%	18,037
Mar 4, 2026	41.30	41.65	41.00	41.48	41.48	1.02%	32,327
Mar 3, 2026	41.42	41.42	40.06	41.06	41.06	-1.75%	36,470
Mar 2, 2026	41.08	41.83	41.06	41.79	41.79	-0.02%	32,665
Feb 27, 2026	42.10	42.10	41.50	41.80	41.46	-2.18%	34,216
Feb 26, 2026	42.19	42.73	41.90	42.73	42.38	1.14%	28,152
Feb 25, 2026	42.20	42.34	41.96	42.25	41.90	0.50%	35,150
Feb 24, 2026	41.52	42.07	41.50	42.04	41.70	1.11%	49,057
Feb 23, 2026	42.16	42.16	41.13	41.58	41.24	-1.56%	25,241
Feb 20, 2026	41.83	42.50	41.83	42.24	41.89	-	37,653
Feb 19, 2026	42.04	42.24	41.86	42.24	41.89	0.26%	22,424
Feb 18, 2026	41.95	42.62	41.86	42.13	41.79	0.43%	38,832
Feb 17, 2026	41.84	42.09	41.41	41.95	41.61	0.29%	30,722
Feb 13, 2026	41.40	42.23	41.30	41.83	41.49	1.04%	39,117
Feb 12, 2026	42.72	42.72	41.22	41.40	41.06	-1.99%	63,001
Feb 11, 2026	42.81	42.81	41.76	42.24	41.89	-0.42%	29,636
Feb 10, 2026	42.67	42.79	42.38	42.42	42.07	-0.26%	37,764
Feb 9, 2026	42.25	42.65	42.05	42.53	42.18	1.17%	37,995
Feb 6, 2026	41.41	42.26	41.41	42.04	41.70	2.59%	50,961
Feb 5, 2026	41.50	41.85	40.93	40.98	40.65	-1.66%	30,364
Feb 4, 2026	42.45	42.45	41.21	41.67	41.33	-0.93%	56,436
Feb 3, 2026	42.21	42.42	41.37	42.06	41.72	0.24%	73,254
Feb 2, 2026	41.57	42.18	41.49	41.96	41.62	0.50%	39,387
Jan 30, 2026	42.04	42.31	41.55	41.75	41.18	-1.30%	71,545
Jan 29, 2026	42.39	42.54	41.82	42.30	41.72	-0.19%	30,624
Jan 28, 2026	42.68	42.73	42.27	42.38	41.80	-0.21%	23,402
Jan 27, 2026	42.31	42.53	42.18	42.47	41.89	0.07%	50,648
Jan 26, 2026	42.61	42.92	42.32	42.44	41.86	-0.35%	66,439
Jan 23, 2026	43.27	43.34	42.51	42.59	42.00	-1.87%	63,478
Jan 22, 2026	43.36	43.54	43.23	43.40	42.80	0.84%	84,227
Jan 21, 2026	42.50	43.07	42.25	43.04	42.45	1.99%	258,469
Jan 20, 2026	41.95	42.51	41.95	42.20	41.62	-1.19%	32,404
Jan 16, 2026	42.83	42.94	42.54	42.71	42.12	-0.28%	18,461
Jan 15, 2026	42.75	42.87	42.28	42.83	42.24	1.30%	42,213
Jan 14, 2026	41.92	42.28	41.85	42.28	41.70	0.93%	22,021
Jan 13, 2026	41.60	42.09	41.60	41.89	41.31	-0.02%	20,244
Jan 12, 2026	41.51	41.98	41.51	41.90	41.32	0.24%	25,497
Jan 9, 2026	41.88	42.13	41.57	41.80	41.22	0.82%	46,250
Jan 8, 2026	40.90	41.50	40.90	41.46	40.89	1.27%	29,497