ProShares UltraPro S&P500 (UPRO)
NYSEARCA: UPRO · Real-Time Price · USD
116.33
+0.57 (0.49%)
At close: Jan 2, 2026, 4:00 PM EST
117.90
+1.57 (1.35%)
Pre-market: Jan 5, 2026, 9:24 AM EST
UPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 117.60 | 118.20 | 114.63 | 116.33 | 116.33 | 0.49% | 5,775,474 |
| Dec 31, 2025 | 118.49 | 118.59 | 115.68 | 115.76 | 115.76 | -2.26% | 3,715,280 |
| Dec 30, 2025 | 118.70 | 119.26 | 118.25 | 118.44 | 118.44 | -0.40% | 2,411,261 |
| Dec 29, 2025 | 118.79 | 119.64 | 118.00 | 118.92 | 118.92 | -1.09% | 2,211,153 |
| Dec 26, 2025 | 120.43 | 120.96 | 119.71 | 120.23 | 120.23 | -0.07% | 1,776,716 |
| 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 |
| Dec 3, 2025 | 115.60 | 117.79 | 115.12 | 117.21 | 116.88 | 0.98% | 8,301,933 |
| Dec 2, 2025 | 116.28 | 117.26 | 114.96 | 116.07 | 115.74 | 0.50% | 3,166,359 |
| Dec 1, 2025 | 114.73 | 116.88 | 114.70 | 115.49 | 115.16 | -1.40% | 3,759,664 |
| Nov 28, 2025 | 115.84 | 117.26 | 115.68 | 117.13 | 116.80 | 1.57% | 1,939,511 |
| Nov 26, 2025 | 114.28 | 116.35 | 113.87 | 115.32 | 114.99 | 2.04% | 4,848,464 |
| Nov 25, 2025 | 109.88 | 113.64 | 107.85 | 113.02 | 112.70 | 2.74% | 6,056,552 |
| Nov 24, 2025 | 107.10 | 110.62 | 106.56 | 110.01 | 109.70 | 4.39% | 4,765,031 |
| Nov 21, 2025 | 103.47 | 107.96 | 101.50 | 105.38 | 105.08 | 2.93% | 9,366,665 |
| Nov 20, 2025 | 112.31 | 113.59 | 102.08 | 102.38 | 102.09 | -4.60% | 13,208,306 |
| Nov 19, 2025 | 106.45 | 109.60 | 105.46 | 107.32 | 107.01 | 1.06% | 6,096,361 |
| Nov 18, 2025 | 107.10 | 108.60 | 104.05 | 106.19 | 105.89 | -2.50% | 14,555,858 |
| Nov 17, 2025 | 110.93 | 112.92 | 107.17 | 108.91 | 108.60 | -2.83% | 7,817,647 |
| Nov 14, 2025 | 108.80 | 113.94 | 107.74 | 112.08 | 111.76 | -0.15% | 8,431,268 |
| Nov 13, 2025 | 116.62 | 116.82 | 111.48 | 112.25 | 111.93 | -4.98% | 6,528,710 |
| Nov 12, 2025 | 118.95 | 118.97 | 116.92 | 118.13 | 117.79 | 0.17% | 4,067,684 |
| Nov 11, 2025 | 116.41 | 118.28 | 115.79 | 117.93 | 117.59 | 0.69% | 9,453,610 |
| Nov 10, 2025 | 115.09 | 117.57 | 113.99 | 117.12 | 116.79 | 4.52% | 5,189,341 |
| Nov 7, 2025 | 110.49 | 112.08 | 107.13 | 112.05 | 111.73 | 0.26% | 12,608,879 |
| Nov 6, 2025 | 114.96 | 115.40 | 110.96 | 111.76 | 111.44 | -3.20% | 5,431,496 |
| Nov 5, 2025 | 114.22 | 117.20 | 113.80 | 115.46 | 115.13 | 0.87% | 9,055,801 |
| Nov 4, 2025 | 114.83 | 116.86 | 114.05 | 114.46 | 114.13 | -3.56% | 3,891,260 |
| Nov 3, 2025 | 119.85 | 119.92 | 116.87 | 118.68 | 118.34 | 0.63% | 2,429,058 |
| Oct 31, 2025 | 119.55 | 119.59 | 116.55 | 117.94 | 117.60 | 0.78% | 4,429,390 |
| Oct 30, 2025 | 119.06 | 120.15 | 116.98 | 117.03 | 116.70 | -3.21% | 5,256,977 |
| Oct 29, 2025 | 121.66 | 122.19 | 118.60 | 120.91 | 120.57 | 0.11% | 4,883,993 |
| Oct 28, 2025 | 120.83 | 121.80 | 119.66 | 120.78 | 120.44 | 0.73% | 3,934,244 |
| Oct 27, 2025 | 118.65 | 120.06 | 118.32 | 119.90 | 119.56 | 3.58% | 7,237,608 |
| Oct 24, 2025 | 115.45 | 116.47 | 115.05 | 115.76 | 115.43 | 2.35% | 3,595,848 |
| Oct 23, 2025 | 111.33 | 113.64 | 111.20 | 113.10 | 112.78 | 1.68% | 3,158,560 |
| Oct 22, 2025 | 113.35 | 113.35 | 108.98 | 111.23 | 110.91 | -1.58% | 5,975,289 |