ProShares UltraPro S&P500 (UPRO)
NYSEARCA: UPRO · Real-Time Price · USD
87.94
-0.70 (-0.79%)
At close: Jan 2, 2025, 4:00 PM
87.90
-0.04 (-0.05%)
After-hours: Jan 2, 2025, 8:00 PM EST
UPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | 90.07 | 90.89 | 86.09 | 87.90 | 87.90 | -0.83% | 5,937,238 |
| Dec 31, 2024 | 90.39 | 90.71 | 87.89 | 88.64 | 88.64 | -1.14% | 4,339,626 |
| Dec 30, 2024 | 89.50 | 91.31 | 87.89 | 89.66 | 89.66 | -3.50% | 5,261,846 |
| Dec 27, 2024 | 94.08 | 94.21 | 90.85 | 92.91 | 92.91 | -3.19% | 5,207,299 |
| Dec 26, 2024 | 95.11 | 96.54 | 94.46 | 95.97 | 95.97 | -0.01% | 2,961,468 |
| Dec 24, 2024 | 93.55 | 96.02 | 93.28 | 95.98 | 95.98 | 3.19% | 2,349,821 |
| Dec 23, 2024 | 91.22 | 93.26 | 89.73 | 93.01 | 93.01 | 1.67% | 3,728,213 |
| Dec 20, 2024 | 87.35 | 93.70 | 86.98 | 91.48 | 91.23 | 3.32% | 7,185,193 |
| Dec 19, 2024 | 90.90 | 91.65 | 88.43 | 88.54 | 88.30 | -0.23% | 6,655,367 |
| Dec 18, 2024 | 97.21 | 98.40 | 88.43 | 88.74 | 88.50 | -8.86% | 7,538,809 |
| Dec 17, 2024 | 97.35 | 97.81 | 96.71 | 97.37 | 97.10 | -1.28% | 3,155,593 |
| Dec 16, 2024 | 98.24 | 99.12 | 97.89 | 98.63 | 98.36 | 1.20% | 2,664,838 |
| Dec 13, 2024 | 98.47 | 98.85 | 96.75 | 97.46 | 97.19 | -0.14% | 2,761,652 |
| Dec 12, 2024 | 98.68 | 98.95 | 97.58 | 97.60 | 97.33 | -1.59% | 2,464,797 |
| Dec 11, 2024 | 98.32 | 99.61 | 98.18 | 99.18 | 98.91 | 2.31% | 2,333,980 |
| Dec 10, 2024 | 98.16 | 98.34 | 96.60 | 96.94 | 96.68 | -0.94% | 2,314,048 |
| Dec 9, 2024 | 99.34 | 99.43 | 97.57 | 97.86 | 97.59 | -1.63% | 3,326,175 |
| Dec 6, 2024 | 99.25 | 100.06 | 99.05 | 99.48 | 99.21 | 0.53% | 2,901,931 |
| Dec 5, 2024 | 99.44 | 99.86 | 98.79 | 98.96 | 98.69 | -0.48% | 2,103,631 |
| Dec 4, 2024 | 98.49 | 99.58 | 98.18 | 99.44 | 99.17 | 1.81% | 3,113,680 |
| Dec 3, 2024 | 97.48 | 97.81 | 96.95 | 97.67 | 97.40 | 0.05% | 2,111,250 |
| Dec 2, 2024 | 97.28 | 97.91 | 97.03 | 97.62 | 97.35 | 0.59% | 2,394,535 |
| Nov 29, 2024 | 95.69 | 97.47 | 95.59 | 97.05 | 96.79 | 1.74% | 1,787,427 |
| Nov 27, 2024 | 96.21 | 96.37 | 94.66 | 95.39 | 95.13 | -1.03% | 2,693,593 |
| Nov 26, 2024 | 95.45 | 96.67 | 95.14 | 96.38 | 96.12 | 1.60% | 3,253,109 |
| Nov 25, 2024 | 95.83 | 96.47 | 93.77 | 94.86 | 94.60 | 0.98% | 4,131,912 |
| Nov 22, 2024 | 93.10 | 94.26 | 92.87 | 93.94 | 93.68 | 0.83% | 2,983,237 |
| Nov 21, 2024 | 93.07 | 93.85 | 90.29 | 93.17 | 92.92 | 1.55% | 4,944,499 |
| Nov 20, 2024 | 91.70 | 91.86 | 88.99 | 91.75 | 91.50 | 0.05% | 3,972,873 |
| Nov 19, 2024 | 89.08 | 92.01 | 88.78 | 91.70 | 91.45 | 1.09% | 3,637,077 |
| Nov 18, 2024 | 89.83 | 91.32 | 89.41 | 90.71 | 90.46 | 1.22% | 3,077,868 |
| Nov 15, 2024 | 91.53 | 91.74 | 88.73 | 89.62 | 89.38 | -3.94% | 5,043,353 |
| Nov 14, 2024 | 95.20 | 95.44 | 92.97 | 93.30 | 93.05 | -1.96% | 3,269,292 |
| Nov 13, 2024 | 95.24 | 96.15 | 94.11 | 95.17 | 94.91 | 0.13% | 3,611,306 |
| Nov 12, 2024 | 95.93 | 96.21 | 93.84 | 95.05 | 94.79 | -0.97% | 3,531,906 |
| Nov 11, 2024 | 96.53 | 96.66 | 95.15 | 95.98 | 95.72 | 0.21% | 2,856,743 |
| Nov 8, 2024 | 94.76 | 96.40 | 94.76 | 95.78 | 95.52 | 1.27% | 3,727,387 |
| Nov 7, 2024 | 93.44 | 95.08 | 93.38 | 94.58 | 94.32 | 2.25% | 3,854,643 |
| Nov 6, 2024 | 91.67 | 92.89 | 89.97 | 92.50 | 92.25 | 7.45% | 7,138,662 |
| Nov 5, 2024 | 83.52 | 86.10 | 83.41 | 86.09 | 85.86 | 3.61% | 3,214,568 |
| Nov 4, 2024 | 83.71 | 84.29 | 82.27 | 83.09 | 82.86 | -0.68% | 3,364,724 |
| Nov 1, 2024 | 83.80 | 85.64 | 83.49 | 83.66 | 83.43 | 1.21% | 4,409,763 |
| Oct 31, 2024 | 85.86 | 85.89 | 82.62 | 82.66 | 82.43 | -5.96% | 6,461,183 |
| Oct 30, 2024 | 88.51 | 89.42 | 87.57 | 87.90 | 87.66 | -0.91% | 3,107,863 |
| Oct 29, 2024 | 87.86 | 89.26 | 87.21 | 88.71 | 88.47 | 0.43% | 2,836,533 |
| Oct 28, 2024 | 89.12 | 89.14 | 88.20 | 88.33 | 88.09 | 0.90% | 2,906,447 |
| Oct 25, 2024 | 88.69 | 90.02 | 87.12 | 87.54 | 87.30 | -0.19% | 4,653,560 |
| Oct 24, 2024 | 88.09 | 88.10 | 86.54 | 87.71 | 87.47 | 0.62% | 3,369,234 |
| Oct 23, 2024 | 88.69 | 88.90 | 85.53 | 87.17 | 86.93 | -2.81% | 4,292,224 |
| Oct 22, 2024 | 88.63 | 90.21 | 88.33 | 89.69 | 89.45 | -0.21% | 2,797,598 |
| Oct 21, 2024 | 89.98 | 90.42 | 88.46 | 89.88 | 89.64 | -0.48% | 3,368,093 |
| Oct 18, 2024 | 90.11 | 90.70 | 89.42 | 90.31 | 90.06 | 1.03% | 2,207,146 |
| Oct 17, 2024 | 91.04 | 91.12 | 89.31 | 89.39 | 89.15 | 0.02% | 3,484,304 |
| Oct 16, 2024 | 88.24 | 89.62 | 87.88 | 89.37 | 89.13 | 1.22% | 2,679,632 |
| Oct 15, 2024 | 90.50 | 90.65 | 87.71 | 88.29 | 88.05 | -2.32% | 4,602,753 |
| Oct 14, 2024 | 88.99 | 90.82 | 88.83 | 90.39 | 90.14 | 2.46% | 2,982,088 |
| Oct 11, 2024 | 86.65 | 88.57 | 86.60 | 88.22 | 87.98 | 1.65% | 2,940,612 |
| Oct 10, 2024 | 86.66 | 87.44 | 86.05 | 86.79 | 86.55 | -0.55% | 3,300,329 |
| Oct 9, 2024 | 85.50 | 87.54 | 85.24 | 87.27 | 87.03 | 2.03% | 3,551,199 |
| Oct 8, 2024 | 84.30 | 85.78 | 83.93 | 85.53 | 85.30 | 2.78% | 3,049,247 |
| Oct 7, 2024 | 84.77 | 85.06 | 82.67 | 83.22 | 82.99 | -2.69% | 4,657,239 |
| Oct 4, 2024 | 85.27 | 85.71 | 83.43 | 85.52 | 85.29 | 2.62% | 4,977,751 |
| Oct 3, 2024 | 83.17 | 84.23 | 82.33 | 83.34 | 83.11 | -0.56% | 3,960,180 |
| Oct 2, 2024 | 83.33 | 84.30 | 82.25 | 83.81 | 83.58 | 0.01% | 3,100,894 |
| Oct 1, 2024 | 85.91 | 85.93 | 82.58 | 83.80 | 83.57 | -2.77% | 5,914,236 |
| Sep 30, 2024 | 84.61 | 86.37 | 83.58 | 86.19 | 85.96 | 1.29% | 3,362,679 |
| Sep 27, 2024 | 85.98 | 86.35 | 84.66 | 85.09 | 84.86 | -0.56% | 3,148,033 |
| Sep 26, 2024 | 86.51 | 86.63 | 84.49 | 85.57 | 85.34 | 1.21% | 3,761,668 |
| Sep 25, 2024 | 85.09 | 85.41 | 84.07 | 84.55 | 84.32 | -0.98% | 3,043,117 |
| Sep 24, 2024 | 85.02 | 85.42 | 83.75 | 85.39 | 84.94 | 0.85% | 3,467,166 |
| Sep 23, 2024 | 84.55 | 84.99 | 84.01 | 84.67 | 84.22 | 0.77% | 3,149,300 |
| Sep 20, 2024 | 83.95 | 84.56 | 82.73 | 84.02 | 83.57 | -0.67% | 4,089,066 |
| Sep 19, 2024 | 84.63 | 85.42 | 83.38 | 84.59 | 84.14 | 5.08% | 5,079,543 |
| Sep 18, 2024 | 81.53 | 83.67 | 80.28 | 80.50 | 80.07 | -0.96% | 5,697,774 |
| Sep 17, 2024 | 82.15 | 82.79 | 80.28 | 81.28 | 80.85 | 0.09% | 3,493,484 |
| Sep 16, 2024 | 80.71 | 81.30 | 79.93 | 81.21 | 80.78 | 0.47% | 2,639,469 |
| Sep 13, 2024 | 79.88 | 81.29 | 79.77 | 80.83 | 80.40 | 1.47% | 4,017,900 |
| Sep 12, 2024 | 77.99 | 79.81 | 77.02 | 79.66 | 79.24 | 2.52% | 4,560,509 |
| Sep 11, 2024 | 75.40 | 78.14 | 71.77 | 77.70 | 77.29 | 3.01% | 6,822,083 |
| Sep 10, 2024 | 75.26 | 75.60 | 73.24 | 75.43 | 75.03 | 1.28% | 3,427,817 |
| Sep 9, 2024 | 73.81 | 75.01 | 73.00 | 74.48 | 74.08 | 3.27% | 4,155,641 |
| Sep 6, 2024 | 76.09 | 76.77 | 71.72 | 72.12 | 71.74 | -5.12% | 7,081,836 |
| Sep 5, 2024 | 76.54 | 77.77 | 74.97 | 76.01 | 75.61 | -0.73% | 4,482,026 |
| Sep 4, 2024 | 76.29 | 78.06 | 76.00 | 76.57 | 76.16 | -0.74% | 5,084,440 |
| Sep 3, 2024 | 80.79 | 80.95 | 76.00 | 77.14 | 76.73 | -6.16% | 6,598,918 |
| Aug 30, 2024 | 80.99 | 82.45 | 79.43 | 82.20 | 81.76 | 2.71% | 4,147,130 |
| Aug 29, 2024 | 80.90 | 82.34 | 79.56 | 80.03 | 79.61 | -0.05% | 5,456,689 |
| Aug 28, 2024 | 81.36 | 81.53 | 78.64 | 80.07 | 79.65 | -1.77% | 3,505,034 |
| Aug 27, 2024 | 80.61 | 81.73 | 80.13 | 81.51 | 81.08 | 0.42% | 2,652,627 |
| Aug 26, 2024 | 82.24 | 82.57 | 80.47 | 81.17 | 80.74 | -0.78% | 3,301,278 |
| Aug 23, 2024 | 80.75 | 82.24 | 79.77 | 81.81 | 81.38 | 3.06% | 5,118,813 |
| Aug 22, 2024 | 82.16 | 82.42 | 78.85 | 79.38 | 78.96 | -2.43% | 4,354,630 |
| Aug 21, 2024 | 80.94 | 81.97 | 80.19 | 81.36 | 80.93 | 1.08% | 3,541,023 |
| Aug 20, 2024 | 80.72 | 81.46 | 79.93 | 80.49 | 80.06 | -0.54% | 2,806,184 |
| Aug 19, 2024 | 78.87 | 80.93 | 78.52 | 80.93 | 80.50 | 2.87% | 3,304,947 |
| Aug 16, 2024 | 77.50 | 79.01 | 77.43 | 78.67 | 78.25 | 0.52% | 3,257,027 |
| Aug 15, 2024 | 76.78 | 78.38 | 76.57 | 78.26 | 77.84 | 5.08% | 4,323,691 |
| Aug 14, 2024 | 74.14 | 74.96 | 72.97 | 74.48 | 74.08 | 0.96% | 4,931,197 |
| Aug 13, 2024 | 71.63 | 73.88 | 71.53 | 73.77 | 73.38 | 4.91% | 4,384,496 |
| Aug 12, 2024 | 70.70 | 71.32 | 69.43 | 70.32 | 69.95 | 0.11% | 5,028,084 |