ProShares UltraPro S&P500 (UPRO)
NYSEARCA: UPRO · Real-Time Price · USD
106.19
-2.72 (-2.50%)
At close: Nov 18, 2025, 4:00 PM EST
106.11
-0.08 (-0.07%)
After-hours: Nov 18, 2025, 8:00 PM EST
UPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 107.10 | 108.60 | 104.05 | 106.19 | 106.19 | -2.50% | 14,528,604 |
| Nov 17, 2025 | 110.93 | 112.92 | 107.17 | 108.91 | 108.91 | -2.83% | 7,817,647 |
| Nov 14, 2025 | 108.80 | 113.94 | 107.74 | 112.08 | 112.08 | -0.15% | 8,431,268 |
| Nov 13, 2025 | 116.62 | 116.82 | 111.48 | 112.25 | 112.25 | -4.98% | 6,528,710 |
| Nov 12, 2025 | 118.95 | 118.97 | 116.92 | 118.13 | 118.13 | 0.17% | 4,067,684 |
| Nov 11, 2025 | 116.41 | 118.28 | 115.79 | 117.93 | 117.93 | 0.69% | 9,453,610 |
| Nov 10, 2025 | 115.09 | 117.57 | 113.99 | 117.12 | 117.12 | 4.52% | 5,189,341 |
| Nov 7, 2025 | 110.49 | 112.08 | 107.13 | 112.05 | 112.05 | 0.26% | 12,608,879 |
| Nov 6, 2025 | 114.96 | 115.40 | 110.96 | 111.76 | 111.76 | -3.20% | 5,431,496 |
| Nov 5, 2025 | 114.22 | 117.20 | 113.80 | 115.46 | 115.46 | 0.87% | 9,055,801 |
| Nov 4, 2025 | 114.83 | 116.86 | 114.05 | 114.46 | 114.46 | -3.56% | 3,891,260 |
| Nov 3, 2025 | 119.85 | 119.92 | 116.87 | 118.68 | 118.68 | 0.63% | 2,429,058 |
| Oct 31, 2025 | 119.55 | 119.59 | 116.55 | 117.94 | 117.94 | 0.78% | 4,429,390 |
| Oct 30, 2025 | 119.06 | 120.15 | 116.98 | 117.03 | 117.03 | -3.21% | 5,256,977 |
| Oct 29, 2025 | 121.66 | 122.19 | 118.60 | 120.91 | 120.91 | 0.11% | 4,883,993 |
| Oct 28, 2025 | 120.83 | 121.80 | 119.66 | 120.78 | 120.78 | 0.73% | 3,934,244 |
| Oct 27, 2025 | 118.65 | 120.06 | 118.32 | 119.90 | 119.90 | 3.58% | 7,237,608 |
| Oct 24, 2025 | 115.45 | 116.47 | 115.05 | 115.76 | 115.76 | 2.35% | 3,595,848 |
| Oct 23, 2025 | 111.33 | 113.64 | 111.20 | 113.10 | 113.10 | 1.68% | 3,158,560 |
| Oct 22, 2025 | 113.35 | 113.35 | 108.98 | 111.23 | 111.23 | -1.58% | 5,975,289 |
| Oct 21, 2025 | 113.11 | 113.88 | 112.37 | 113.02 | 113.02 | -0.03% | 3,153,764 |
| Oct 20, 2025 | 111.09 | 113.51 | 111.07 | 113.05 | 113.05 | 3.11% | 3,365,402 |
| Oct 17, 2025 | 107.28 | 110.33 | 106.61 | 109.64 | 109.64 | 1.58% | 7,076,109 |
| Oct 16, 2025 | 111.04 | 111.93 | 106.19 | 107.93 | 107.93 | -2.02% | 7,103,152 |
| Oct 15, 2025 | 111.01 | 112.68 | 107.15 | 110.15 | 110.15 | 1.28% | 6,250,051 |
| Oct 14, 2025 | 106.29 | 110.56 | 104.30 | 108.76 | 108.76 | -0.44% | 6,512,749 |
| Oct 13, 2025 | 108.07 | 109.98 | 107.65 | 109.24 | 109.24 | 4.55% | 5,053,089 |
| Oct 10, 2025 | 114.16 | 115.06 | 104.35 | 104.49 | 104.49 | -8.17% | 6,745,119 |
| Oct 9, 2025 | 114.97 | 115.19 | 112.77 | 113.79 | 113.79 | -0.86% | 3,089,829 |
| Oct 8, 2025 | 113.39 | 114.83 | 112.94 | 114.78 | 114.78 | 1.73% | 2,993,931 |
| Oct 7, 2025 | 114.59 | 114.78 | 112.08 | 112.83 | 112.83 | -1.12% | 3,798,362 |
| Oct 6, 2025 | 114.12 | 114.57 | 113.03 | 114.11 | 114.11 | 1.09% | 3,938,300 |
| 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 | 104.54 | 0.85% | 5,225,701 |