ProShares UltraPro S&P500 (UPRO)
NYSEARCA: UPRO · Real-Time Price · USD
114.11
+1.23 (1.09%)
At close: Oct 6, 2025, 4:00 PM EDT
113.86
-0.25 (-0.22%)
After-hours: Oct 6, 2025, 6:41 PM EDT
UPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 114.12 | 114.57 | 113.03 | 114.11 | - | 1.09% | 3,883,158 |
| 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 |
| Aug 15, 2025 | 102.68 | 102.70 | 100.99 | 101.47 | 101.27 | -0.76% | 3,990,374 |
| Aug 14, 2025 | 101.24 | 102.57 | 101.00 | 102.25 | 102.05 | -0.01% | 4,596,331 |
| Aug 13, 2025 | 102.26 | 102.86 | 101.22 | 102.26 | 102.06 | 1.04% | 4,181,048 |
| Aug 12, 2025 | 99.20 | 101.33 | 98.54 | 101.21 | 101.01 | 3.20% | 9,329,167 |
| Aug 11, 2025 | 98.84 | 99.54 | 97.54 | 98.07 | 97.88 | -0.69% | 8,795,709 |
| Aug 8, 2025 | 97.35 | 98.97 | 97.20 | 98.75 | 98.56 | 2.23% | 4,244,710 |
| Aug 7, 2025 | 98.42 | 98.75 | 95.15 | 96.60 | 96.41 | -0.19% | 6,357,099 |
| Aug 6, 2025 | 95.17 | 97.13 | 94.76 | 96.78 | 96.59 | 2.16% | 5,062,510 |
| Aug 5, 2025 | 96.46 | 96.83 | 94.27 | 94.73 | 94.54 | -1.47% | 5,604,005 |
| Aug 4, 2025 | 93.77 | 96.20 | 93.73 | 96.14 | 95.95 | 4.48% | 4,692,551 |
| Aug 1, 2025 | 94.15 | 94.16 | 90.93 | 92.02 | 91.84 | -4.98% | 10,145,836 |
| Jul 31, 2025 | 100.30 | 100.47 | 96.29 | 96.84 | 96.65 | -1.22% | 6,467,603 |
| Jul 30, 2025 | 98.73 | 99.51 | 96.67 | 98.04 | 97.85 | -0.40% | 4,817,829 |
| Jul 29, 2025 | 99.87 | 100.00 | 97.99 | 98.43 | 98.24 | -0.80% | 4,143,528 |
| Jul 28, 2025 | 99.51 | 99.74 | 98.59 | 99.22 | 99.03 | -0.06% | 3,500,837 |