ProShares UltraPro S&P500 (UPRO)
NYSEARCA: UPRO · Real-Time Price · USD
100.85
+0.11 (0.11%)
At close: Apr 7, 2026, 4:00 PM EDT
108.96
+8.11 (8.04%)
Pre-market: Apr 8, 2026, 8:53 AM EDT
UPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 99.68 | 101.00 | 97.11 | 100.85 | 100.85 | 0.11% | 3,485,902 |
| Apr 6, 2026 | 99.35 | 101.09 | 99.20 | 100.74 | 100.74 | 1.37% | 2,692,884 |
| Apr 2, 2026 | 95.10 | 100.30 | 94.51 | 99.38 | 99.38 | 0.21% | 3,576,429 |
| Apr 1, 2026 | 98.58 | 100.66 | 98.21 | 99.17 | 99.17 | 2.26% | 3,867,483 |
| Mar 31, 2026 | 92.19 | 97.52 | 91.81 | 96.98 | 96.98 | 8.61% | 5,377,792 |
| Mar 30, 2026 | 92.73 | 92.85 | 88.15 | 89.29 | 89.29 | -1.02% | 4,311,613 |
| Mar 27, 2026 | 93.92 | 94.00 | 89.79 | 90.21 | 90.21 | -5.22% | 5,640,437 |
| Mar 26, 2026 | 98.34 | 99.64 | 95.05 | 95.18 | 95.18 | -5.31% | 3,685,572 |
| Mar 25, 2026 | 101.41 | 102.43 | 99.43 | 100.52 | 100.52 | 1.36% | 2,340,004 |
| Mar 24, 2026 | 98.34 | 100.94 | 97.68 | 99.17 | 98.95 | -1.04% | 4,261,015 |
| Mar 23, 2026 | 101.35 | 103.45 | 99.54 | 100.21 | 99.99 | 3.21% | 7,422,163 |
| Mar 20, 2026 | 100.88 | 100.95 | 95.44 | 97.09 | 96.87 | -4.47% | 6,060,677 |
| Mar 19, 2026 | 100.27 | 103.11 | 99.48 | 101.63 | 101.40 | -0.82% | 5,536,610 |
| Mar 18, 2026 | 105.74 | 106.37 | 102.35 | 102.47 | 102.24 | -4.16% | 5,114,089 |
| Mar 17, 2026 | 107.70 | 108.67 | 106.60 | 106.92 | 106.68 | 0.77% | 2,942,631 |
| Mar 16, 2026 | 105.83 | 107.54 | 105.24 | 106.10 | 105.86 | 3.00% | 4,607,114 |
| Mar 13, 2026 | 106.30 | 107.76 | 102.60 | 103.01 | 102.78 | -1.79% | 6,598,976 |
| Mar 12, 2026 | 107.35 | 107.62 | 104.80 | 104.89 | 104.65 | -4.59% | 6,085,631 |
| Mar 11, 2026 | 110.54 | 111.76 | 108.49 | 109.94 | 109.69 | -0.34% | 4,181,014 |
| Mar 10, 2026 | 110.65 | 113.41 | 109.21 | 110.31 | 110.06 | -0.59% | 6,155,736 |
| Mar 9, 2026 | 105.20 | 111.74 | 103.27 | 110.97 | 110.72 | 2.60% | 9,101,436 |
| Mar 6, 2026 | 108.63 | 109.98 | 106.82 | 108.16 | 107.92 | -4.03% | 5,464,329 |
| Mar 5, 2026 | 113.06 | 114.77 | 109.80 | 112.70 | 112.45 | -1.67% | 6,253,543 |
| Mar 4, 2026 | 112.87 | 115.59 | 111.89 | 114.61 | 114.35 | 2.11% | 4,352,655 |
| Mar 3, 2026 | 109.62 | 113.42 | 106.89 | 112.24 | 111.99 | -2.67% | 6,541,125 |
| Mar 2, 2026 | 111.49 | 116.45 | 111.16 | 115.32 | 115.06 | 0.01% | 3,610,715 |
| Feb 27, 2026 | 113.69 | 115.61 | 113.00 | 115.31 | 115.05 | -1.43% | 4,246,948 |
| Feb 26, 2026 | 119.04 | 119.08 | 114.43 | 116.98 | 116.72 | -1.66% | 3,207,369 |
| Feb 25, 2026 | 117.47 | 119.26 | 117.44 | 118.95 | 118.68 | 2.48% | 2,504,377 |
| Feb 24, 2026 | 113.35 | 116.56 | 112.44 | 116.07 | 115.81 | 2.12% | 2,736,600 |
| Feb 23, 2026 | 116.39 | 117.52 | 112.64 | 113.66 | 113.41 | -3.05% | 4,202,458 |
| Feb 20, 2026 | 113.65 | 117.54 | 113.41 | 117.24 | 116.98 | 2.05% | 5,506,072 |
| Feb 19, 2026 | 114.53 | 115.73 | 113.38 | 114.89 | 114.63 | -0.76% | 3,688,200 |
| Feb 18, 2026 | 114.69 | 117.25 | 114.09 | 115.77 | 115.51 | 1.50% | 3,928,587 |
| Feb 17, 2026 | 112.77 | 115.16 | 110.60 | 114.06 | 113.80 | 0.48% | 5,037,017 |
| Feb 13, 2026 | 113.57 | 115.88 | 111.48 | 113.51 | 113.26 | 0.02% | 5,644,437 |
| Feb 12, 2026 | 120.23 | 120.77 | 113.06 | 113.49 | 113.24 | -4.63% | 7,066,811 |
| Feb 11, 2026 | 121.37 | 121.72 | 117.63 | 119.00 | 118.73 | -0.13% | 3,210,388 |
| Feb 10, 2026 | 120.66 | 121.47 | 118.91 | 119.15 | 118.88 | -0.82% | 3,289,665 |
| Feb 9, 2026 | 117.81 | 121.12 | 117.28 | 120.14 | 119.87 | 1.40% | 3,025,149 |
| Feb 6, 2026 | 113.91 | 119.31 | 113.69 | 118.48 | 118.21 | 5.76% | 5,952,947 |
| Feb 5, 2026 | 113.79 | 115.19 | 111.20 | 112.03 | 111.78 | -3.83% | 8,208,869 |
| Feb 4, 2026 | 118.66 | 119.18 | 114.24 | 116.49 | 116.23 | -1.49% | 7,964,825 |
| Feb 3, 2026 | 121.79 | 122.16 | 115.39 | 118.25 | 117.98 | -2.62% | 6,288,285 |
| Feb 2, 2026 | 118.37 | 122.17 | 118.30 | 121.43 | 121.16 | 1.52% | 3,754,954 |
| Jan 30, 2026 | 119.57 | 120.80 | 117.08 | 119.61 | 119.34 | -0.94% | 5,040,035 |
| Jan 29, 2026 | 122.02 | 122.37 | 115.98 | 120.74 | 120.47 | -0.71% | 5,738,797 |
| Jan 28, 2026 | 122.45 | 122.85 | 120.81 | 121.60 | 121.33 | -0.06% | 3,340,096 |
| Jan 27, 2026 | 120.97 | 122.18 | 120.65 | 121.67 | 121.40 | 1.20% | 2,185,007 |
| Jan 26, 2026 | 119.06 | 120.96 | 118.80 | 120.23 | 119.96 | 1.53% | 2,851,819 |