ProShares UltraPro S&P500 (UPRO)
NYSEARCA: UPRO · Real-Time Price · USD
99.28
+1.07 (1.09%)
At close: Jul 25, 2025, 4:00 PM
99.18
-0.10 (-0.10%)
After-hours: Jul 25, 2025, 8:00 PM EDT
UPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 98.40 | 99.55 | 98.29 | 99.28 | 99.28 | 1.09% | 2,698,824 |
| Jul 24, 2025 | 98.27 | 98.96 | 97.98 | 98.21 | 98.21 | 0.13% | 3,815,996 |
| Jul 23, 2025 | 96.87 | 98.09 | 96.05 | 98.08 | 98.08 | 2.52% | 5,023,930 |
| Jul 22, 2025 | 95.80 | 96.03 | 94.46 | 95.67 | 95.67 | -0.01% | 4,304,919 |
| Jul 21, 2025 | 95.68 | 96.93 | 95.48 | 95.68 | 95.68 | 0.54% | 3,257,804 |
| Jul 18, 2025 | 95.93 | 95.98 | 94.64 | 95.17 | 95.17 | -0.30% | 3,652,545 |
| Jul 17, 2025 | 93.81 | 95.62 | 93.73 | 95.46 | 95.46 | 1.85% | 3,739,618 |
| Jul 16, 2025 | 93.52 | 93.97 | 91.00 | 93.73 | 93.73 | 0.96% | 4,315,369 |
| Jul 15, 2025 | 95.30 | 95.44 | 92.82 | 92.84 | 92.84 | -1.30% | 4,709,368 |
| Jul 14, 2025 | 93.35 | 94.25 | 92.73 | 94.06 | 94.06 | 0.55% | 3,503,204 |
| Jul 11, 2025 | 93.18 | 94.14 | 92.65 | 93.55 | 93.55 | -1.17% | 3,626,770 |
| Jul 10, 2025 | 93.95 | 95.14 | 93.41 | 94.66 | 94.66 | 0.83% | 2,812,337 |
| Jul 9, 2025 | 93.35 | 94.20 | 92.51 | 93.88 | 93.88 | 1.77% | 3,908,529 |
| Jul 8, 2025 | 92.72 | 93.05 | 91.91 | 92.25 | 92.25 | -0.25% | 3,804,541 |
| Jul 7, 2025 | 93.65 | 93.95 | 91.16 | 92.48 | 92.48 | -2.24% | 11,653,295 |
| Jul 3, 2025 | 93.31 | 94.98 | 93.29 | 94.60 | 94.60 | 2.30% | 7,128,561 |
| Jul 2, 2025 | 91.10 | 92.52 | 90.82 | 92.47 | 92.47 | 1.33% | 3,174,662 |
| Jul 1, 2025 | 90.72 | 91.82 | 90.36 | 91.26 | 91.26 | -0.20% | 4,161,432 |
| Jun 30, 2025 | 91.22 | 92.02 | 90.20 | 91.44 | 91.44 | 1.46% | 3,606,320 |
| Jun 27, 2025 | 89.25 | 90.80 | 88.40 | 90.12 | 90.12 | 1.35% | 5,038,626 |
| Jun 26, 2025 | 87.68 | 89.09 | 87.42 | 88.92 | 88.92 | 2.27% | 3,594,374 |
| Jun 25, 2025 | 87.24 | 87.48 | 86.24 | 86.95 | 86.95 | -0.07% | 9,082,129 |
| Jun 24, 2025 | 85.97 | 87.45 | 85.60 | 87.01 | 86.78 | 3.30% | 4,989,370 |
| Jun 23, 2025 | 82.12 | 84.39 | 80.82 | 84.23 | 84.01 | 2.97% | 6,066,149 |
| Jun 20, 2025 | 83.55 | 84.01 | 81.25 | 81.80 | 81.59 | -0.87% | 4,678,539 |
| Jun 18, 2025 | 82.92 | 84.07 | 82.10 | 82.52 | 82.30 | -0.07% | 3,636,884 |
| Jun 17, 2025 | 83.70 | 84.37 | 82.29 | 82.58 | 82.36 | -2.62% | 4,402,815 |
| Jun 16, 2025 | 83.84 | 85.52 | 83.81 | 84.80 | 84.58 | 2.89% | 4,406,707 |
| Jun 13, 2025 | 83.12 | 84.52 | 81.82 | 82.42 | 82.20 | -3.49% | 7,441,739 |
| Jun 12, 2025 | 83.84 | 85.40 | 83.62 | 85.40 | 85.18 | 1.14% | 4,518,887 |
| Jun 11, 2025 | 85.61 | 85.99 | 83.55 | 84.44 | 84.22 | -0.87% | 6,316,816 |
| Jun 10, 2025 | 83.96 | 85.33 | 83.51 | 85.18 | 84.96 | 1.73% | 3,878,261 |
| Jun 9, 2025 | 83.79 | 84.43 | 83.29 | 83.73 | 83.51 | 0.24% | 3,672,190 |
| Jun 6, 2025 | 83.37 | 84.28 | 82.64 | 83.53 | 83.31 | 2.98% | 3,967,900 |
| Jun 5, 2025 | 83.05 | 83.60 | 80.32 | 81.11 | 80.90 | -1.51% | 5,925,910 |
| Jun 4, 2025 | 82.81 | 83.20 | 82.20 | 82.35 | 82.13 | -0.16% | 3,856,013 |
| Jun 3, 2025 | 80.92 | 82.87 | 80.71 | 82.48 | 82.26 | 1.78% | 4,167,682 |
| Jun 2, 2025 | 79.07 | 81.11 | 77.99 | 81.04 | 80.83 | 1.58% | 4,281,354 |
| May 30, 2025 | 79.57 | 80.45 | 77.26 | 79.78 | 79.57 | -0.35% | 4,894,768 |
| May 29, 2025 | 81.32 | 81.39 | 78.48 | 80.06 | 79.85 | 1.12% | 5,065,577 |
| May 28, 2025 | 80.77 | 81.26 | 78.90 | 79.17 | 78.96 | -1.73% | 4,044,169 |
| May 27, 2025 | 78.61 | 80.67 | 77.95 | 80.56 | 80.35 | 6.11% | 4,389,792 |
| May 23, 2025 | 74.64 | 76.95 | 74.48 | 75.92 | 75.72 | -2.09% | 5,807,067 |
| May 22, 2025 | 77.42 | 78.98 | 76.93 | 77.54 | 77.34 | -0.03% | 4,290,419 |
| May 21, 2025 | 79.82 | 81.52 | 77.08 | 77.56 | 77.36 | -5.01% | 5,763,355 |
| May 20, 2025 | 81.77 | 82.17 | 80.32 | 81.65 | 81.44 | -1.09% | 3,990,475 |
| May 19, 2025 | 79.72 | 82.80 | 79.72 | 82.55 | 82.33 | 0.32% | 4,903,249 |
| May 16, 2025 | 81.08 | 82.40 | 80.28 | 82.29 | 82.07 | 1.87% | 4,286,731 |
| May 15, 2025 | 78.84 | 81.03 | 78.63 | 80.78 | 80.57 | 1.43% | 4,407,645 |
| May 14, 2025 | 79.78 | 80.24 | 78.87 | 79.64 | 79.43 | 0.34% | 4,671,447 |