ProShares Russell 2000 High Income ETF (ITWO)

BATS: ITWO · Real-Time Price · USD

43.30

-0.70 (-1.60%)

At close: Oct 30, 2026, 4:00 PM EDT

43.30

0.00 (0.00%)

After-hours: Oct 30, 2026, 4:10 PM EDT

ITWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	43.80	43.80	42.91	43.30	43.30	-1.60%	15,850
Oct 29, 2026	43.76	44.05	43.76	44.00	44.00	1.08%	14,773
Oct 28, 2026	43.39	43.53	43.21	43.53	43.53	0.42%	9,942
Oct 27, 2026	43.07	43.35	42.95	43.35	43.35	1.29%	16,157
Oct 26, 2026	42.57	43.01	42.57	42.80	42.80	0.54%	13,567
Oct 23, 2026	42.45	42.73	42.27	42.57	42.57	-0.30%	7,064
Oct 22, 2026	42.60	42.71	42.32	42.70	42.70	0.14%	84,129
Oct 21, 2026	42.88	42.88	42.54	42.64	42.64	0.26%	34,091
Oct 20, 2026	41.88	42.62	41.88	42.53	42.53	1.62%	8,086
Oct 19, 2026	41.83	42.11	41.77	41.85	41.85	0.12%	13,448
Oct 16, 2026	42.35	42.54	41.71	41.80	41.80	-1.32%	11,067
Oct 15, 2026	41.80	42.41	41.80	42.36	42.36	1.32%	25,487
Oct 14, 2026	42.34	42.34	41.68	41.81	41.81	-2.04%	21,153
Oct 13, 2026	42.91	42.99	42.52	42.68	42.68	-0.28%	12,585
Oct 12, 2026	42.87	42.96	42.79	42.80	42.80	-0.53%	23,934
Oct 9, 2026	42.91	43.07	42.89	43.03	43.03	0.89%	3,817
Oct 8, 2026	42.53	42.84	42.31	42.65	42.65	-0.19%	29,077
Oct 7, 2026	43.04	43.04	42.68	42.73	42.73	-1.54%	37,796
Oct 6, 2026	43.70	43.94	43.29	43.40	43.40	-0.46%	58,856
Oct 5, 2026	43.38	43.75	43.15	43.60	43.60	0.58%	26,614
Oct 2, 2026	43.34	43.57	43.29	43.35	43.35	0.86%	15,142
Oct 1, 2026	42.84	43.15	42.52	42.98	42.98	0.41%	21,291
Sep 30, 2026	43.49	43.49	43.03	43.03	42.80	-0.26%	14,536
Sep 29, 2026	43.52	43.52	42.95	43.14	42.91	-0.49%	16,519
Sep 28, 2026	43.34	43.65	43.12	43.35	43.12	-0.70%	18,670
Sep 25, 2026	43.55	43.88	43.44	43.66	43.43	0.32%	11,885
Sep 24, 2026	43.55	43.62	43.17	43.52	43.29	-0.34%	80,666
Sep 23, 2026	44.12	44.14	43.67	43.67	43.44	-1.79%	15,165
Sep 22, 2026	44.41	44.68	44.33	44.46	44.23	0.48%	35,243
Sep 21, 2026	44.30	44.33	44.07	44.25	44.02	0.57%	21,645
Sep 18, 2026	44.11	44.11	43.75	44.00	43.77	-0.57%	10,128
Sep 17, 2026	44.55	44.55	44.20	44.25	44.02	0.68%	21,997
Sep 16, 2026	44.03	44.34	43.54	43.95	43.72	-0.16%	19,131
Sep 15, 2026	44.19	44.23	43.94	44.02	43.79	-0.81%	20,444
Sep 14, 2026	44.43	44.64	44.29	44.38	44.15	-0.33%	15,699
Sep 11, 2026	44.85	44.88	44.53	44.53	44.29	0.49%	18,378
Sep 10, 2026	44.46	44.56	44.30	44.31	44.08	-0.94%	15,716
Sep 9, 2026	45.35	45.35	44.73	44.73	44.49	-1.52%	24,842
Sep 8, 2026	45.74	45.74	45.38	45.42	45.18	-0.42%	23,462
Sep 4, 2026	45.46	45.64	45.35	45.61	45.37	0.31%	19,025
Sep 3, 2026	45.27	45.54	45.23	45.47	45.23	0.42%	13,785
Sep 2, 2026	44.84	45.34	44.84	45.28	45.04	1.05%	24,733
Sep 1, 2026	45.15	45.15	44.72	44.81	44.57	-1.09%	22,248
Aug 31, 2026	45.76	45.76	45.31	45.52	45.06	-0.52%	58,950
Aug 28, 2026	46.22	46.42	45.73	45.76	45.30	-1.34%	31,185
Aug 27, 2026	46.39	46.51	46.20	46.38	45.92	0.26%	15,788
Aug 26, 2026	46.19	46.46	46.19	46.26	45.80	-0.13%	23,402
Aug 25, 2026	46.15	46.37	46.15	46.32	45.86	0.52%	18,285
Aug 24, 2026	46.17	46.24	46.07	46.08	45.62	-0.72%	14,630
Aug 21, 2026	46.35	46.44	46.13	46.41	45.95	0.87%	19,746