ProShares Russell 2000 High Income ETF (ITWO)

BATS: ITWO · Real-Time Price · USD

43.46

-0.14 (-0.32%)

At close: May 1, 2026, 4:00 PM EDT

43.50

+0.04 (0.09%)

After-hours: May 1, 2026, 8:00 PM EDT

ITWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	43.56	43.60	43.17	43.46	43.46	-0.32%	5,244
Apr 30, 2026	43.04	43.63	42.96	43.60	43.60	1.85%	4,192
Apr 29, 2026	43.17	43.17	42.59	42.81	42.81	-0.60%	4,538
Apr 28, 2026	43.26	43.55	42.90	43.07	43.07	-1.22%	39,273
Apr 27, 2026	43.27	43.67	43.27	43.60	43.60	0.23%	34,945
Apr 24, 2026	43.34	43.72	43.11	43.50	43.50	0.50%	27,832
Apr 23, 2026	43.47	43.70	42.85	43.28	43.28	-0.45%	23,475
Apr 22, 2026	43.58	43.65	43.24	43.48	43.48	0.74%	29,351
Apr 21, 2026	43.79	43.95	43.08	43.16	43.16	-0.99%	21,373
Apr 20, 2026	42.91	43.66	42.91	43.59	43.59	0.51%	41,286
Apr 17, 2026	43.02	43.46	42.88	43.37	43.37	1.81%	37,990
Apr 16, 2026	42.66	42.72	42.33	42.60	42.60	0.21%	28,141
Apr 15, 2026	42.38	42.60	42.23	42.51	42.51	0.31%	32,696
Apr 14, 2026	42.25	42.40	42.03	42.38	42.38	1.34%	37,649
Apr 13, 2026	41.06	41.85	41.06	41.82	41.82	1.53%	29,381
Apr 10, 2026	41.45	41.58	41.09	41.19	41.19	-0.22%	33,936
Apr 9, 2026	40.93	41.40	40.85	41.28	41.28	0.58%	30,157
Apr 8, 2026	40.99	41.10	40.84	41.04	41.04	2.55%	37,649
Apr 7, 2026	39.83	40.02	39.54	40.02	40.02	0.02%	22,846
Apr 6, 2026	39.80	40.02	39.67	40.01	40.01	0.86%	26,329
Apr 2, 2026	38.81	39.69	38.65	39.67	39.67	0.38%	21,829
Apr 1, 2026	39.52	39.85	39.32	39.52	39.52	-0.65%	41,146
Mar 31, 2026	38.93	40.13	38.93	39.78	39.11	3.03%	28,063
Mar 30, 2026	39.66	39.66	38.44	38.61	37.96	-1.25%	15,319
Mar 27, 2026	39.80	39.80	39.00	39.10	38.44	-1.73%	12,871
Mar 26, 2026	40.00	40.50	39.77	39.79	39.12	-1.66%	26,013
Mar 25, 2026	40.47	40.57	40.35	40.46	39.77	1.23%	18,529
Mar 24, 2026	39.57	40.16	39.46	39.97	39.29	0.48%	19,158
Mar 23, 2026	39.57	40.12	39.56	39.78	39.11	2.26%	18,690
Mar 20, 2026	39.60	39.60	38.67	38.90	38.24	-1.94%	11,325
Mar 19, 2026	39.04	39.69	38.94	39.67	39.00	0.76%	15,406
Mar 18, 2026	39.70	39.92	39.37	39.37	38.70	-1.75%	19,174
Mar 17, 2026	39.99	40.27	39.97	40.07	39.39	0.68%	18,202
Mar 16, 2026	39.96	40.22	39.76	39.80	39.12	1.14%	22,827
Mar 13, 2026	39.63	40.07	39.25	39.35	38.68	-0.38%	27,935
Mar 12, 2026	40.06	40.06	39.40	39.50	38.83	-2.06%	23,863
Mar 11, 2026	40.43	40.50	40.04	40.33	39.65	-0.20%	14,961
Mar 10, 2026	40.26	40.69	40.26	40.41	39.72	0.32%	25,787
Mar 9, 2026	39.24	40.32	38.79	40.28	39.60	1.23%	33,272
Mar 6, 2026	40.17	40.17	39.67	39.79	39.12	-2.24%	34,276
Mar 5, 2026	41.05	41.32	40.33	40.70	40.01	-1.88%	18,037
Mar 4, 2026	41.30	41.65	41.00	41.48	40.78	1.02%	32,327
Mar 3, 2026	41.42	41.42	40.06	41.06	40.36	-1.75%	36,470
Mar 2, 2026	41.08	41.83	41.06	41.79	41.08	-0.02%	32,665
Feb 27, 2026	42.10	42.10	41.50	41.80	40.76	-2.18%	34,216
Feb 26, 2026	42.19	42.73	41.90	42.73	41.66	1.14%	28,152
Feb 25, 2026	42.20	42.34	41.96	42.25	41.19	0.50%	35,150
Feb 24, 2026	41.52	42.07	41.50	42.04	40.99	1.11%	49,057
Feb 23, 2026	42.16	42.16	41.13	41.58	40.54	-1.56%	25,241
Feb 20, 2026	41.83	42.50	41.83	42.24	41.18	-	37,653