ProShares UltraPro S&P500 (UPRO)
NYSEARCA: UPRO · Real-Time Price · USD
102.38
-1.00 (-0.97%)
At close: Sep 5, 2025, 4:00 PM
101.94
-0.44 (-0.43%)
After-hours: Sep 5, 2025, 8:00 PM EDT
UPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 104.47 | 104.83 | 100.58 | 102.38 | 102.38 | -0.97% | 9,339,718 |
| Sep 4, 2025 | 101.23 | 103.43 | 100.78 | 103.38 | 103.38 | 2.49% | 3,360,186 |
| Sep 3, 2025 | 100.43 | 101.15 | 99.41 | 100.87 | 100.87 | 1.50% | 4,249,796 |
| Sep 2, 2025 | 98.04 | 99.43 | 96.81 | 99.38 | 99.38 | -2.21% | 5,353,675 |
| Aug 29, 2025 | 102.81 | 102.97 | 100.73 | 101.63 | 101.63 | -1.90% | 4,312,263 |
| Aug 28, 2025 | 102.84 | 103.87 | 101.91 | 103.60 | 103.60 | 1.05% | 3,147,403 |
| Aug 27, 2025 | 101.59 | 102.90 | 101.53 | 102.52 | 102.52 | 0.63% | 2,982,748 |
| Aug 26, 2025 | 100.51 | 102.05 | 100.19 | 101.88 | 101.88 | 1.20% | 2,891,166 |
| Aug 25, 2025 | 101.39 | 101.98 | 100.61 | 100.67 | 100.67 | -1.28% | 3,383,876 |
| Aug 22, 2025 | 98.53 | 102.57 | 98.31 | 101.98 | 101.98 | 4.44% | 4,977,883 |
| Aug 21, 2025 | 97.94 | 98.74 | 96.81 | 97.64 | 97.64 | -1.16% | 5,617,830 |
| Aug 20, 2025 | 99.43 | 99.55 | 96.42 | 98.79 | 98.79 | -0.83% | 6,987,943 |
| Aug 19, 2025 | 101.22 | 101.70 | 99.03 | 99.62 | 99.62 | -1.69% | 4,918,891 |
| Aug 18, 2025 | 101.14 | 101.64 | 100.81 | 101.33 | 101.33 | -0.14% | 2,917,340 |
| Aug 15, 2025 | 102.68 | 102.70 | 100.99 | 101.47 | 101.47 | -0.76% | 3,990,374 |
| Aug 14, 2025 | 101.24 | 102.57 | 101.00 | 102.25 | 102.25 | -0.01% | 4,596,331 |
| Aug 13, 2025 | 102.26 | 102.86 | 101.22 | 102.26 | 102.26 | 1.04% | 4,181,048 |
| Aug 12, 2025 | 99.20 | 101.33 | 98.54 | 101.21 | 101.21 | 3.20% | 9,329,167 |
| Aug 11, 2025 | 98.84 | 99.54 | 97.54 | 98.07 | 98.07 | -0.69% | 8,795,709 |
| Aug 8, 2025 | 97.35 | 98.97 | 97.20 | 98.75 | 98.75 | 2.23% | 4,244,710 |
| Aug 7, 2025 | 98.42 | 98.75 | 95.15 | 96.60 | 96.60 | -0.19% | 6,357,099 |
| Aug 6, 2025 | 95.17 | 97.13 | 94.76 | 96.78 | 96.78 | 2.16% | 5,062,510 |
| Aug 5, 2025 | 96.46 | 96.83 | 94.27 | 94.73 | 94.73 | -1.47% | 5,604,005 |
| Aug 4, 2025 | 93.77 | 96.20 | 93.73 | 96.14 | 96.14 | 4.48% | 4,692,551 |
| Aug 1, 2025 | 94.15 | 94.16 | 90.93 | 92.02 | 92.02 | -4.98% | 10,145,836 |
| Jul 31, 2025 | 100.30 | 100.47 | 96.29 | 96.84 | 96.84 | -1.22% | 6,467,603 |
| Jul 30, 2025 | 98.73 | 99.51 | 96.67 | 98.04 | 98.04 | -0.40% | 4,817,829 |
| Jul 29, 2025 | 99.87 | 100.00 | 97.99 | 98.43 | 98.43 | -0.80% | 4,143,528 |
| Jul 28, 2025 | 99.51 | 99.74 | 98.59 | 99.22 | 99.22 | -0.06% | 3,500,837 |
| Jul 25, 2025 | 98.40 | 99.55 | 98.29 | 99.28 | 99.28 | 1.09% | 2,698,824 |
| Jul 24, 2025 | 98.27 | 98.96 | 97.98 | 98.21 | 98.21 | 0.13% | 3,815,996 |
| Jul 23, 2025 | 96.87 | 98.09 | 96.05 | 98.08 | 98.08 | 2.52% | 5,023,930 |
| Jul 22, 2025 | 95.80 | 96.03 | 94.46 | 95.67 | 95.67 | -0.01% | 4,304,919 |
| Jul 21, 2025 | 95.68 | 96.93 | 95.48 | 95.68 | 95.68 | 0.54% | 3,257,804 |
| Jul 18, 2025 | 95.93 | 95.98 | 94.64 | 95.17 | 95.17 | -0.30% | 3,652,545 |
| Jul 17, 2025 | 93.81 | 95.62 | 93.73 | 95.46 | 95.46 | 1.85% | 3,739,618 |
| Jul 16, 2025 | 93.52 | 93.97 | 91.00 | 93.73 | 93.73 | 0.96% | 4,315,369 |
| Jul 15, 2025 | 95.30 | 95.44 | 92.82 | 92.84 | 92.84 | -1.30% | 4,709,368 |
| Jul 14, 2025 | 93.35 | 94.25 | 92.73 | 94.06 | 94.06 | 0.55% | 3,503,204 |
| Jul 11, 2025 | 93.18 | 94.14 | 92.65 | 93.55 | 93.55 | -1.17% | 3,626,770 |
| Jul 10, 2025 | 93.95 | 95.14 | 93.41 | 94.66 | 94.66 | 0.83% | 2,812,337 |
| Jul 9, 2025 | 93.35 | 94.20 | 92.51 | 93.88 | 93.88 | 1.77% | 3,908,529 |
| Jul 8, 2025 | 92.72 | 93.05 | 91.91 | 92.25 | 92.25 | -0.25% | 3,804,541 |
| Jul 7, 2025 | 93.65 | 93.95 | 91.16 | 92.48 | 92.48 | -2.24% | 11,653,295 |
| Jul 3, 2025 | 93.31 | 94.98 | 93.29 | 94.60 | 94.60 | 2.30% | 7,128,561 |
| Jul 2, 2025 | 91.10 | 92.52 | 90.82 | 92.47 | 92.47 | 1.33% | 3,174,662 |
| Jul 1, 2025 | 90.72 | 91.82 | 90.36 | 91.26 | 91.26 | -0.20% | 4,161,432 |
| Jun 30, 2025 | 91.22 | 92.02 | 90.20 | 91.44 | 91.44 | 1.46% | 3,606,320 |
| Jun 27, 2025 | 89.25 | 90.80 | 88.40 | 90.12 | 90.12 | 1.35% | 5,038,626 |
| Jun 26, 2025 | 87.68 | 89.09 | 87.42 | 88.92 | 88.92 | 2.27% | 3,594,374 |