ProShares UltraPro S&P500 (UPRO)
NYSEARCA: UPRO · Real-Time Price · USD
119.90
+4.14 (3.58%)
At close: Oct 27, 2025, 4:00 PM EDT
120.25
+0.35 (0.29%)
After-hours: Oct 27, 2025, 4:39 PM EDT
UPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 118.65 | 119.42 | 118.32 | 119.64 | - | 3.35% | 2,809,845 |
| Oct 24, 2025 | 115.45 | 116.47 | 115.05 | 115.76 | 115.76 | 2.35% | 3,595,848 |
| Oct 23, 2025 | 111.33 | 113.64 | 111.20 | 113.10 | 113.10 | 1.68% | 3,158,560 |
| Oct 22, 2025 | 113.35 | 113.35 | 108.98 | 111.23 | 111.23 | -1.58% | 5,975,289 |
| Oct 21, 2025 | 113.11 | 113.88 | 112.37 | 113.02 | 113.02 | -0.03% | 3,153,764 |
| Oct 20, 2025 | 111.09 | 113.51 | 111.07 | 113.05 | 113.05 | 3.11% | 3,365,402 |
| Oct 17, 2025 | 107.28 | 110.33 | 106.61 | 109.64 | 109.64 | 1.58% | 7,076,109 |
| Oct 16, 2025 | 111.04 | 111.93 | 106.19 | 107.93 | 107.93 | -2.02% | 7,103,152 |
| Oct 15, 2025 | 111.01 | 112.68 | 107.15 | 110.15 | 110.15 | 1.28% | 6,250,051 |
| Oct 14, 2025 | 106.29 | 110.56 | 104.30 | 108.76 | 108.76 | -0.44% | 6,512,749 |
| Oct 13, 2025 | 108.07 | 109.98 | 107.65 | 109.24 | 109.24 | 4.55% | 5,053,089 |
| Oct 10, 2025 | 114.16 | 115.06 | 104.35 | 104.49 | 104.49 | -8.17% | 6,745,119 |
| Oct 9, 2025 | 114.97 | 115.19 | 112.77 | 113.79 | 113.79 | -0.86% | 3,089,829 |
| Oct 8, 2025 | 113.39 | 114.83 | 112.94 | 114.78 | 114.78 | 1.73% | 2,993,931 |
| Oct 7, 2025 | 114.59 | 114.78 | 112.08 | 112.83 | 112.83 | -1.12% | 3,798,362 |
| Oct 6, 2025 | 114.12 | 114.57 | 113.03 | 114.11 | 114.11 | 1.09% | 3,938,300 |
| Oct 3, 2025 | 113.33 | 114.68 | 112.41 | 112.88 | 112.88 | -0.12% | 7,475,542 |
| Oct 2, 2025 | 113.68 | 113.71 | 111.80 | 113.01 | 113.01 | 0.28% | 2,831,196 |
| Oct 1, 2025 | 110.03 | 113.14 | 109.98 | 112.70 | 112.70 | 1.09% | 3,445,638 |
| Sep 30, 2025 | 109.94 | 111.79 | 109.32 | 111.49 | 111.49 | 1.06% | 2,917,999 |
| Sep 29, 2025 | 110.68 | 111.12 | 109.47 | 110.32 | 110.32 | 0.82% | 2,844,752 |
| Sep 26, 2025 | 108.35 | 109.75 | 107.56 | 109.42 | 109.42 | 1.62% | 2,771,623 |
| Sep 25, 2025 | 107.66 | 108.37 | 105.90 | 107.68 | 107.68 | -1.43% | 4,041,667 |
| Sep 24, 2025 | 110.97 | 111.01 | 108.54 | 109.24 | 109.24 | -1.23% | 3,510,813 |
| Sep 23, 2025 | 112.34 | 112.65 | 109.95 | 110.60 | 110.38 | -1.59% | 7,066,298 |
| Sep 22, 2025 | 110.09 | 112.63 | 110.08 | 112.39 | 112.17 | 1.43% | 2,957,223 |
| Sep 19, 2025 | 110.21 | 111.29 | 109.24 | 110.81 | 110.59 | 1.34% | 3,174,981 |
| Sep 18, 2025 | 109.19 | 110.65 | 108.39 | 109.35 | 109.14 | 1.38% | 3,454,943 |
| Sep 17, 2025 | 108.29 | 109.11 | 105.44 | 107.86 | 107.65 | -0.36% | 3,874,231 |
| Sep 16, 2025 | 109.03 | 109.19 | 107.92 | 108.25 | 108.04 | -0.44% | 2,634,294 |
| Sep 15, 2025 | 108.17 | 108.85 | 108.03 | 108.73 | 108.52 | 1.54% | 3,340,201 |
| Sep 12, 2025 | 107.22 | 107.94 | 106.86 | 107.08 | 106.87 | -0.19% | 3,841,711 |
| Sep 11, 2025 | 105.64 | 107.63 | 105.36 | 107.28 | 107.07 | 2.43% | 3,537,800 |
| Sep 10, 2025 | 105.40 | 105.85 | 103.96 | 104.74 | 104.53 | 0.85% | 5,225,701 |
| Sep 9, 2025 | 103.22 | 104.08 | 102.36 | 103.86 | 103.66 | 0.69% | 3,650,664 |
| Sep 8, 2025 | 103.07 | 103.65 | 102.40 | 103.15 | 102.95 | 0.75% | 3,935,545 |
| Sep 5, 2025 | 104.47 | 104.83 | 100.58 | 102.38 | 102.18 | -0.97% | 9,369,584 |
| Sep 4, 2025 | 101.23 | 103.43 | 100.78 | 103.38 | 103.18 | 2.49% | 3,360,186 |
| Sep 3, 2025 | 100.43 | 101.15 | 99.41 | 100.87 | 100.67 | 1.50% | 4,249,796 |
| Sep 2, 2025 | 98.04 | 99.43 | 96.81 | 99.38 | 99.18 | -2.21% | 5,353,675 |
| Aug 29, 2025 | 102.81 | 102.97 | 100.73 | 101.63 | 101.43 | -1.90% | 4,312,263 |
| Aug 28, 2025 | 102.84 | 103.87 | 101.91 | 103.60 | 103.40 | 1.05% | 3,147,403 |
| Aug 27, 2025 | 101.59 | 102.90 | 101.53 | 102.52 | 102.32 | 0.63% | 2,982,748 |
| Aug 26, 2025 | 100.51 | 102.05 | 100.19 | 101.88 | 101.68 | 1.20% | 2,891,166 |
| Aug 25, 2025 | 101.39 | 101.98 | 100.61 | 100.67 | 100.47 | -1.28% | 3,383,876 |
| Aug 22, 2025 | 98.53 | 102.57 | 98.31 | 101.98 | 101.78 | 4.44% | 4,977,883 |
| Aug 21, 2025 | 97.94 | 98.74 | 96.81 | 97.64 | 97.45 | -1.16% | 5,617,830 |
| Aug 20, 2025 | 99.43 | 99.55 | 96.42 | 98.79 | 98.60 | -0.83% | 6,987,943 |
| Aug 19, 2025 | 101.22 | 101.70 | 99.03 | 99.62 | 99.42 | -1.69% | 4,918,891 |
| Aug 18, 2025 | 101.14 | 101.64 | 100.81 | 101.33 | 101.13 | -0.14% | 2,917,340 |