ProShares UltraPro S&P500 (UPRO)
NYSEARCA: UPRO · Real-Time Price · USD
93.97
+0.80 (0.86%)
At close: Nov 22, 2024, 4:00 PM
93.94
-0.03 (-0.03%)
After-hours: Nov 22, 2024, 8:00 PM EST
UPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 93.10 | 94.26 | 92.87 | 93.94 | 93.94 | 0.83% | 2,983,237 |
| Nov 21, 2024 | 93.07 | 93.85 | 90.29 | 93.17 | 93.17 | 1.55% | 4,944,499 |
| Nov 20, 2024 | 91.70 | 91.86 | 88.99 | 91.75 | 91.75 | 0.05% | 3,972,873 |
| Nov 19, 2024 | 89.08 | 92.01 | 88.78 | 91.70 | 91.70 | 1.09% | 3,637,077 |
| Nov 18, 2024 | 89.83 | 91.32 | 89.41 | 90.71 | 90.71 | 1.22% | 3,077,868 |
| Nov 15, 2024 | 91.53 | 91.74 | 88.73 | 89.62 | 89.62 | -3.94% | 5,043,353 |
| Nov 14, 2024 | 95.20 | 95.44 | 92.97 | 93.30 | 93.30 | -1.96% | 3,269,292 |
| Nov 13, 2024 | 95.24 | 96.15 | 94.11 | 95.17 | 95.17 | 0.13% | 3,611,306 |
| Nov 12, 2024 | 95.93 | 96.21 | 93.84 | 95.05 | 95.05 | -0.97% | 3,531,906 |
| Nov 11, 2024 | 96.53 | 96.66 | 95.15 | 95.98 | 95.98 | 0.21% | 2,856,743 |
| Nov 8, 2024 | 94.76 | 96.40 | 94.76 | 95.78 | 95.78 | 1.27% | 3,727,387 |
| Nov 7, 2024 | 93.44 | 95.08 | 93.38 | 94.58 | 94.58 | 2.25% | 3,854,643 |
| Nov 6, 2024 | 91.67 | 92.89 | 89.97 | 92.50 | 92.50 | 7.45% | 7,138,662 |
| Nov 5, 2024 | 83.52 | 86.10 | 83.41 | 86.09 | 86.09 | 3.61% | 3,214,568 |
| Nov 4, 2024 | 83.71 | 84.29 | 82.27 | 83.09 | 83.09 | -0.68% | 3,364,724 |
| Nov 1, 2024 | 83.80 | 85.64 | 83.49 | 83.66 | 83.66 | 1.21% | 4,409,763 |
| Oct 31, 2024 | 85.86 | 85.89 | 82.62 | 82.66 | 82.66 | -5.96% | 6,461,183 |
| Oct 30, 2024 | 88.51 | 89.42 | 87.57 | 87.90 | 87.90 | -0.91% | 3,107,863 |
| Oct 29, 2024 | 87.86 | 89.26 | 87.21 | 88.71 | 88.71 | 0.43% | 2,836,533 |
| Oct 28, 2024 | 89.12 | 89.14 | 88.20 | 88.33 | 88.33 | 0.90% | 2,906,447 |
| Oct 25, 2024 | 88.69 | 90.02 | 87.12 | 87.54 | 87.54 | -0.19% | 4,653,560 |
| Oct 24, 2024 | 88.09 | 88.10 | 86.54 | 87.71 | 87.71 | 0.62% | 3,369,234 |
| Oct 23, 2024 | 88.69 | 88.90 | 85.53 | 87.17 | 87.17 | -2.81% | 4,292,224 |
| Oct 22, 2024 | 88.63 | 90.21 | 88.33 | 89.69 | 89.69 | -0.21% | 2,797,598 |
| Oct 21, 2024 | 89.98 | 90.42 | 88.46 | 89.88 | 89.88 | -0.48% | 3,368,093 |
| Oct 18, 2024 | 90.11 | 90.70 | 89.42 | 90.31 | 90.31 | 1.03% | 2,207,146 |
| Oct 17, 2024 | 91.04 | 91.12 | 89.31 | 89.39 | 89.39 | 0.02% | 3,484,304 |
| Oct 16, 2024 | 88.24 | 89.62 | 87.88 | 89.37 | 89.37 | 1.22% | 2,679,632 |
| Oct 15, 2024 | 90.50 | 90.65 | 87.71 | 88.29 | 88.29 | -2.32% | 4,602,753 |
| Oct 14, 2024 | 88.99 | 90.82 | 88.83 | 90.39 | 90.39 | 2.46% | 2,982,088 |
| Oct 11, 2024 | 86.65 | 88.57 | 86.60 | 88.22 | 88.22 | 1.65% | 2,940,612 |
| Oct 10, 2024 | 86.66 | 87.44 | 86.05 | 86.79 | 86.79 | -0.55% | 3,300,329 |
| Oct 9, 2024 | 85.50 | 87.54 | 85.24 | 87.27 | 87.27 | 2.03% | 3,551,199 |
| Oct 8, 2024 | 84.30 | 85.78 | 83.93 | 85.53 | 85.53 | 2.78% | 3,049,247 |
| Oct 7, 2024 | 84.77 | 85.06 | 82.67 | 83.22 | 83.22 | -2.69% | 4,657,239 |
| Oct 4, 2024 | 85.27 | 85.71 | 83.43 | 85.52 | 85.52 | 2.62% | 4,977,751 |
| Oct 3, 2024 | 83.17 | 84.23 | 82.33 | 83.34 | 83.34 | -0.56% | 3,960,180 |
| Oct 2, 2024 | 83.33 | 84.30 | 82.25 | 83.81 | 83.81 | 0.01% | 3,100,894 |
| Oct 1, 2024 | 85.91 | 85.93 | 82.58 | 83.80 | 83.80 | -2.77% | 5,914,236 |
| Sep 30, 2024 | 84.61 | 86.37 | 83.58 | 86.19 | 86.19 | 1.29% | 3,362,679 |
| Sep 27, 2024 | 85.98 | 86.35 | 84.66 | 85.09 | 85.09 | -0.56% | 3,148,033 |
| Sep 26, 2024 | 86.51 | 86.63 | 84.49 | 85.57 | 85.57 | 1.21% | 3,761,668 |
| Sep 25, 2024 | 85.09 | 85.41 | 84.07 | 84.55 | 84.55 | -0.98% | 3,043,117 |
| Sep 24, 2024 | 85.02 | 85.42 | 83.75 | 85.39 | 85.17 | 0.85% | 3,467,166 |
| Sep 23, 2024 | 84.55 | 84.99 | 84.01 | 84.67 | 84.45 | 0.77% | 3,149,300 |
| Sep 20, 2024 | 83.95 | 84.56 | 82.73 | 84.02 | 83.80 | -0.67% | 4,089,066 |
| Sep 19, 2024 | 84.63 | 85.42 | 83.38 | 84.59 | 84.37 | 5.08% | 5,079,543 |
| Sep 18, 2024 | 81.53 | 83.67 | 80.28 | 80.50 | 80.29 | -0.96% | 5,697,774 |
| Sep 17, 2024 | 82.15 | 82.79 | 80.28 | 81.28 | 81.07 | 0.09% | 3,493,484 |
| Sep 16, 2024 | 80.71 | 81.30 | 79.93 | 81.21 | 81.00 | 0.47% | 2,639,469 |
| Sep 13, 2024 | 79.88 | 81.29 | 79.77 | 80.83 | 80.62 | 1.47% | 4,017,900 |
| Sep 12, 2024 | 77.99 | 79.81 | 77.02 | 79.66 | 79.45 | 2.52% | 4,560,509 |
| Sep 11, 2024 | 75.40 | 78.14 | 71.77 | 77.70 | 77.50 | 3.01% | 6,822,083 |
| Sep 10, 2024 | 75.26 | 75.60 | 73.24 | 75.43 | 75.24 | 1.28% | 3,427,817 |
| Sep 9, 2024 | 73.81 | 75.01 | 73.00 | 74.48 | 74.29 | 3.27% | 4,155,641 |
| Sep 6, 2024 | 76.09 | 76.77 | 71.72 | 72.12 | 71.93 | -5.12% | 7,081,836 |
| Sep 5, 2024 | 76.54 | 77.77 | 74.97 | 76.01 | 75.81 | -0.73% | 4,482,026 |
| Sep 4, 2024 | 76.29 | 78.06 | 76.00 | 76.57 | 76.37 | -0.74% | 5,084,440 |
| Sep 3, 2024 | 80.79 | 80.95 | 76.00 | 77.14 | 76.94 | -6.16% | 6,598,918 |
| Aug 30, 2024 | 80.99 | 82.45 | 79.43 | 82.20 | 81.99 | 2.71% | 4,147,130 |
| Aug 29, 2024 | 80.90 | 82.34 | 79.56 | 80.03 | 79.82 | -0.05% | 5,456,689 |
| Aug 28, 2024 | 81.36 | 81.53 | 78.64 | 80.07 | 79.86 | -1.77% | 3,505,034 |
| Aug 27, 2024 | 80.61 | 81.73 | 80.13 | 81.51 | 81.30 | 0.42% | 2,652,627 |
| Aug 26, 2024 | 82.24 | 82.57 | 80.47 | 81.17 | 80.96 | -0.78% | 3,301,278 |
| Aug 23, 2024 | 80.75 | 82.24 | 79.77 | 81.81 | 81.60 | 3.06% | 5,118,813 |
| Aug 22, 2024 | 82.16 | 82.42 | 78.85 | 79.38 | 79.17 | -2.43% | 4,354,630 |
| Aug 21, 2024 | 80.94 | 81.97 | 80.19 | 81.36 | 81.15 | 1.08% | 3,541,023 |
| Aug 20, 2024 | 80.72 | 81.46 | 79.93 | 80.49 | 80.28 | -0.54% | 2,806,184 |
| Aug 19, 2024 | 78.87 | 80.93 | 78.52 | 80.93 | 80.72 | 2.87% | 3,304,947 |
| Aug 16, 2024 | 77.50 | 79.01 | 77.43 | 78.67 | 78.47 | 0.52% | 3,257,027 |
| Aug 15, 2024 | 76.78 | 78.38 | 76.57 | 78.26 | 78.06 | 5.08% | 4,323,691 |
| Aug 14, 2024 | 74.14 | 74.96 | 72.97 | 74.48 | 74.29 | 0.96% | 4,931,197 |
| Aug 13, 2024 | 71.63 | 73.88 | 71.53 | 73.77 | 73.58 | 4.91% | 4,384,496 |
| Aug 12, 2024 | 70.70 | 71.32 | 69.43 | 70.32 | 70.14 | 0.11% | 5,028,084 |
| Aug 9, 2024 | 69.02 | 70.85 | 68.53 | 70.24 | 70.06 | 1.22% | 4,320,878 |
| Aug 8, 2024 | 66.90 | 69.65 | 66.10 | 69.39 | 69.21 | 6.90% | 4,358,900 |
| Aug 7, 2024 | 68.69 | 69.87 | 64.70 | 64.91 | 64.74 | -2.10% | 6,425,818 |
| Aug 6, 2024 | 65.21 | 69.13 | 64.68 | 66.30 | 66.13 | 2.74% | 8,450,274 |
| Aug 5, 2024 | 62.21 | 67.01 | 61.71 | 64.53 | 64.36 | -8.82% | 13,287,757 |
| Aug 2, 2024 | 71.91 | 72.44 | 68.97 | 70.77 | 70.59 | -5.65% | 11,936,386 |
| Aug 1, 2024 | 79.10 | 80.06 | 73.50 | 75.01 | 74.82 | -4.12% | 9,588,405 |
| Jul 31, 2024 | 77.60 | 79.47 | 77.04 | 78.23 | 78.03 | 4.67% | 6,042,923 |
| Jul 30, 2024 | 76.54 | 76.98 | 73.30 | 74.74 | 74.55 | -1.54% | 4,354,376 |
| Jul 29, 2024 | 76.46 | 76.90 | 75.08 | 75.91 | 75.71 | 0.09% | 4,323,884 |
| Jul 26, 2024 | 74.95 | 76.96 | 74.63 | 75.84 | 75.64 | 3.30% | 5,798,001 |
| Jul 25, 2024 | 74.65 | 77.18 | 73.06 | 73.42 | 73.23 | -1.63% | 9,370,556 |
| Jul 24, 2024 | 77.93 | 78.09 | 74.23 | 74.64 | 74.45 | -6.84% | 7,665,348 |
| Jul 23, 2024 | 80.46 | 81.42 | 79.91 | 80.12 | 79.91 | -0.52% | 3,713,521 |
| Jul 22, 2024 | 79.83 | 80.79 | 78.98 | 80.54 | 80.33 | 3.11% | 5,229,221 |
| Jul 19, 2024 | 79.61 | 80.34 | 77.68 | 78.11 | 77.91 | -2.11% | 4,254,657 |
| Jul 18, 2024 | 82.40 | 82.84 | 78.85 | 79.79 | 79.58 | -2.37% | 5,761,772 |
| Jul 17, 2024 | 82.56 | 83.35 | 81.59 | 81.73 | 81.52 | -4.26% | 4,552,406 |
| Jul 16, 2024 | 84.47 | 85.48 | 84.12 | 85.37 | 85.15 | 1.75% | 3,117,414 |
| Jul 15, 2024 | 84.12 | 85.36 | 83.06 | 83.90 | 83.68 | 0.82% | 8,540,479 |
| Jul 12, 2024 | 82.21 | 84.87 | 82.05 | 83.22 | 83.00 | 1.79% | 4,657,197 |
| Jul 11, 2024 | 84.01 | 84.40 | 81.48 | 81.76 | 81.55 | -2.57% | 5,672,089 |
| Jul 10, 2024 | 82.11 | 84.13 | 81.98 | 83.92 | 83.70 | 2.88% | 2,500,498 |
| Jul 9, 2024 | 81.77 | 82.17 | 81.46 | 81.57 | 81.36 | 0.25% | 2,145,212 |
| Jul 8, 2024 | 81.48 | 81.80 | 80.89 | 81.37 | 81.16 | 0.31% | 2,528,268 |
| Jul 5, 2024 | 79.90 | 81.31 | 79.60 | 81.12 | 80.91 | 1.68% | 3,205,705 |