ProShares UltraPro S&P500 (UPRO)
NYSEARCA: UPRO · Real-Time Price · USD
114.06
+0.55 (0.48%)
At close: Feb 17, 2026, 4:00 PM EST
115.65
+1.59 (1.39%)
Pre-market: Feb 18, 2026, 7:23 AM EST
UPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 112.77 | 115.16 | 110.60 | 114.06 | 114.06 | 0.48% | 4,996,201 |
| Feb 13, 2026 | 113.57 | 115.88 | 111.48 | 113.51 | 113.51 | 0.02% | 5,603,362 |
| Feb 12, 2026 | 120.23 | 120.77 | 113.06 | 113.49 | 113.49 | -4.63% | 6,873,598 |
| Feb 11, 2026 | 121.37 | 121.72 | 117.63 | 119.00 | 119.00 | -0.13% | 3,162,516 |
| Feb 10, 2026 | 120.66 | 121.47 | 118.91 | 119.15 | 119.15 | -0.82% | 3,230,461 |
| Feb 9, 2026 | 117.81 | 121.12 | 117.28 | 120.14 | 120.14 | 1.40% | 2,978,977 |
| Feb 6, 2026 | 113.91 | 119.31 | 113.69 | 118.48 | 118.48 | 5.76% | 5,904,029 |
| Feb 5, 2026 | 113.79 | 115.19 | 111.20 | 112.03 | 112.03 | -3.83% | 7,995,190 |
| Feb 4, 2026 | 118.66 | 119.18 | 114.24 | 116.49 | 116.49 | -1.49% | 7,834,442 |
| Feb 3, 2026 | 121.79 | 122.16 | 115.39 | 118.25 | 118.25 | -2.62% | 6,228,988 |
| Feb 2, 2026 | 118.37 | 122.17 | 118.30 | 121.43 | 121.43 | 1.52% | 3,701,885 |
| Jan 30, 2026 | 119.57 | 120.80 | 117.08 | 119.61 | 119.61 | -0.94% | 4,982,777 |
| Jan 29, 2026 | 122.02 | 122.37 | 115.98 | 120.74 | 120.74 | -0.71% | 5,603,772 |
| Jan 28, 2026 | 122.45 | 122.85 | 120.81 | 121.60 | 121.60 | -0.06% | 3,223,964 |
| Jan 27, 2026 | 120.97 | 122.18 | 120.65 | 121.67 | 121.67 | 1.20% | 2,140,941 |
| Jan 26, 2026 | 119.06 | 120.96 | 118.80 | 120.23 | 120.23 | 1.53% | 2,777,064 |
| Jan 23, 2026 | 117.92 | 119.36 | 117.41 | 118.42 | 118.42 | 0.02% | 3,033,364 |
| Jan 22, 2026 | 118.86 | 119.52 | 117.39 | 118.40 | 118.40 | 1.55% | 3,827,639 |
| Jan 21, 2026 | 113.77 | 118.30 | 113.03 | 116.59 | 116.59 | 3.38% | 8,263,175 |
| Jan 20, 2026 | 114.82 | 116.51 | 112.27 | 112.78 | 112.78 | -6.12% | 6,325,602 |
| Jan 16, 2026 | 121.19 | 121.50 | 119.36 | 120.13 | 120.13 | -0.34% | 2,581,815 |
| Jan 15, 2026 | 121.78 | 122.24 | 120.05 | 120.54 | 120.54 | 0.73% | 3,331,506 |
| Jan 14, 2026 | 119.97 | 120.34 | 117.42 | 119.67 | 119.67 | -1.45% | 4,922,978 |
| Jan 13, 2026 | 122.41 | 122.68 | 120.20 | 121.43 | 121.43 | -0.65% | 3,203,442 |
| Jan 12, 2026 | 119.87 | 122.71 | 119.86 | 122.23 | 122.23 | 0.48% | 2,663,202 |
| Jan 9, 2026 | 119.89 | 122.32 | 119.15 | 121.65 | 121.65 | 1.92% | 4,264,057 |
| Jan 8, 2026 | 119.06 | 119.97 | 118.35 | 119.36 | 119.36 | -0.13% | 3,383,993 |
| Jan 7, 2026 | 120.84 | 121.78 | 119.33 | 119.51 | 119.51 | -0.94% | 3,610,239 |
| Jan 6, 2026 | 118.69 | 120.93 | 118.61 | 120.65 | 120.65 | 1.74% | 3,595,327 |
| Jan 5, 2026 | 118.00 | 119.48 | 117.94 | 118.59 | 118.59 | 1.94% | 4,456,146 |
| Jan 2, 2026 | 117.60 | 118.20 | 114.63 | 116.33 | 116.33 | 0.49% | 5,800,867 |
| Dec 31, 2025 | 118.49 | 118.59 | 115.68 | 115.76 | 115.76 | -2.26% | 3,808,555 |
| Dec 30, 2025 | 118.70 | 119.26 | 118.25 | 118.44 | 118.44 | -0.40% | 2,475,076 |
| Dec 29, 2025 | 118.79 | 119.64 | 118.00 | 118.92 | 118.92 | -1.09% | 2,248,033 |
| Dec 26, 2025 | 120.43 | 120.96 | 119.71 | 120.23 | 120.23 | -0.07% | 1,795,503 |
| Dec 24, 2025 | 119.14 | 120.61 | 119.07 | 120.32 | 120.32 | 0.68% | 1,741,173 |
| Dec 23, 2025 | 117.46 | 119.65 | 117.42 | 119.51 | 119.17 | 1.37% | 2,696,421 |
| Dec 22, 2025 | 117.50 | 118.22 | 116.86 | 117.90 | 117.56 | 1.80% | 2,176,658 |
| Dec 19, 2025 | 113.87 | 116.08 | 113.77 | 115.81 | 115.48 | 2.61% | 2,549,935 |
| Dec 18, 2025 | 113.42 | 114.95 | 112.08 | 112.86 | 112.54 | 2.24% | 3,841,614 |
| Dec 17, 2025 | 114.69 | 114.94 | 110.29 | 110.39 | 110.08 | -3.34% | 7,185,513 |
| Dec 16, 2025 | 114.36 | 115.31 | 112.22 | 114.20 | 113.87 | -0.85% | 5,046,449 |
| Dec 15, 2025 | 117.74 | 117.74 | 114.45 | 115.18 | 114.85 | -0.47% | 4,198,726 |
| Dec 12, 2025 | 119.13 | 119.45 | 114.40 | 115.72 | 115.39 | -3.21% | 8,048,334 |
| Dec 11, 2025 | 117.60 | 119.75 | 116.07 | 119.56 | 119.22 | 0.60% | 8,899,479 |
| Dec 10, 2025 | 116.37 | 119.63 | 115.70 | 118.85 | 118.51 | 1.92% | 4,736,083 |
| Dec 9, 2025 | 116.67 | 117.82 | 116.39 | 116.61 | 116.28 | -0.29% | 2,850,663 |
| Dec 8, 2025 | 118.52 | 118.52 | 115.91 | 116.95 | 116.62 | -0.92% | 3,259,265 |
| Dec 5, 2025 | 117.97 | 119.46 | 117.50 | 118.03 | 117.69 | 0.43% | 4,176,314 |
| Dec 4, 2025 | 117.95 | 118.00 | 115.91 | 117.52 | 117.19 | 0.26% | 8,951,356 |