ProShares UltraPro S&P500 (UPRO)
NYSEARCA: UPRO · Real-Time Price · USD
72.64
-4.64 (-6.00%)
At close: Mar 28, 2025, 4:00 PM
71.91
-0.73 (-1.00%)
After-hours: Mar 28, 2025, 7:59 PM EDT
UPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 76.61 | 76.90 | 72.34 | 72.64 | 72.64 | -6.00% | 9,093,400 |
| Mar 27, 2025 | 77.38 | 78.86 | 76.42 | 77.28 | 77.28 | -0.94% | 4,439,958 |
| Mar 26, 2025 | 80.71 | 81.16 | 77.36 | 78.01 | 78.01 | -3.69% | 6,146,937 |
| Mar 25, 2025 | 81.01 | 81.46 | 80.32 | 81.00 | 80.81 | 0.66% | 3,722,088 |
| Mar 24, 2025 | 79.20 | 80.93 | 78.92 | 80.47 | 80.28 | 5.19% | 5,245,954 |
| Mar 21, 2025 | 74.52 | 76.77 | 73.98 | 76.50 | 76.32 | - | 5,009,822 |
| Mar 20, 2025 | 75.50 | 78.49 | 75.25 | 76.50 | 76.32 | -0.73% | 3,978,881 |
| Mar 19, 2025 | 75.39 | 78.61 | 74.90 | 77.06 | 76.87 | 3.12% | 5,573,637 |
| Mar 18, 2025 | 76.22 | 76.31 | 73.90 | 74.73 | 74.55 | -3.17% | 4,509,175 |
| Mar 17, 2025 | 75.43 | 78.25 | 75.29 | 77.18 | 76.99 | 2.25% | 7,807,606 |
| Mar 14, 2025 | 72.92 | 75.88 | 72.65 | 75.48 | 75.30 | 6.03% | 4,855,842 |
| Mar 13, 2025 | 73.97 | 74.22 | 70.46 | 71.19 | 71.02 | -3.99% | 5,148,226 |
| Mar 12, 2025 | 75.44 | 75.81 | 72.10 | 74.15 | 73.97 | 1.46% | 6,131,800 |
| Mar 11, 2025 | 74.39 | 75.76 | 71.46 | 73.08 | 72.90 | -2.51% | 6,705,056 |
| Mar 10, 2025 | 77.87 | 78.71 | 72.78 | 74.96 | 74.78 | -7.90% | 8,790,061 |
| Mar 7, 2025 | 79.34 | 82.05 | 77.17 | 81.39 | 81.19 | 1.47% | 6,519,772 |
| Mar 6, 2025 | 81.39 | 83.40 | 79.03 | 80.21 | 80.02 | -5.27% | 7,101,701 |
| Mar 5, 2025 | 81.98 | 85.48 | 80.44 | 84.67 | 84.47 | 3.13% | 6,546,976 |
| Mar 4, 2025 | 83.33 | 85.81 | 80.06 | 82.10 | 81.90 | -3.70% | 7,322,615 |
| Mar 3, 2025 | 90.76 | 91.30 | 83.40 | 85.25 | 85.05 | -5.12% | 6,151,671 |
| Feb 28, 2025 | 86.09 | 90.12 | 84.72 | 89.85 | 89.63 | 4.54% | 8,008,007 |
| Feb 27, 2025 | 91.36 | 91.86 | 85.78 | 85.95 | 85.74 | -4.78% | 5,319,943 |
| Feb 26, 2025 | 90.94 | 92.61 | 89.10 | 90.26 | 90.04 | 0.11% | 4,290,251 |
| Feb 25, 2025 | 91.56 | 91.88 | 88.05 | 90.16 | 89.94 | -1.58% | 5,382,454 |
| Feb 24, 2025 | 93.81 | 94.30 | 91.27 | 91.61 | 91.39 | -1.44% | 4,499,958 |
| Feb 21, 2025 | 97.84 | 97.87 | 92.68 | 92.95 | 92.73 | -5.17% | 4,852,830 |
| Feb 20, 2025 | 98.59 | 98.65 | 96.38 | 98.02 | 97.78 | -1.28% | 3,234,605 |
| Feb 19, 2025 | 97.92 | 99.44 | 97.67 | 99.29 | 99.05 | 0.74% | 2,830,292 |
| Feb 18, 2025 | 98.34 | 98.62 | 97.15 | 98.56 | 98.32 | 0.77% | 2,797,573 |
| Feb 14, 2025 | 97.94 | 98.41 | 97.48 | 97.81 | 97.57 | -0.11% | 2,828,620 |
| Feb 13, 2025 | 95.45 | 98.02 | 94.86 | 97.92 | 97.68 | 3.12% | 3,641,739 |
| Feb 12, 2025 | 92.96 | 95.51 | 92.67 | 94.96 | 94.73 | -0.93% | 3,590,308 |
| Feb 11, 2025 | 94.59 | 96.16 | 94.54 | 95.85 | 95.62 | 0.21% | 2,419,704 |
| Feb 10, 2025 | 95.33 | 96.01 | 94.72 | 95.65 | 95.42 | 1.93% | 8,225,298 |
| Feb 7, 2025 | 96.77 | 97.35 | 93.49 | 93.84 | 93.61 | -2.83% | 4,590,491 |
| Feb 6, 2025 | 96.40 | 96.63 | 94.82 | 96.57 | 96.34 | 1.04% | 3,218,606 |
| Feb 5, 2025 | 93.93 | 95.67 | 92.95 | 95.58 | 95.35 | 1.16% | 3,205,729 |
| Feb 4, 2025 | 92.61 | 94.73 | 92.40 | 94.48 | 94.25 | 2.02% | 3,429,382 |
| Feb 3, 2025 | 90.28 | 93.82 | 89.22 | 92.61 | 92.39 | -2.07% | 6,173,518 |
| Jan 31, 2025 | 97.30 | 98.48 | 94.21 | 94.57 | 94.34 | -1.69% | 4,714,534 |
| Jan 30, 2025 | 95.73 | 96.95 | 94.18 | 96.20 | 95.97 | 1.59% | 4,292,501 |
| Jan 29, 2025 | 95.63 | 95.83 | 93.49 | 94.69 | 94.46 | -1.37% | 4,804,907 |
| Jan 28, 2025 | 94.22 | 96.45 | 92.65 | 96.01 | 95.78 | 2.50% | 4,371,355 |
| Jan 27, 2025 | 91.46 | 93.82 | 91.36 | 93.67 | 93.44 | -4.26% | 6,126,028 |
| Jan 24, 2025 | 98.76 | 99.22 | 97.29 | 97.84 | 97.60 | -0.94% | 2,942,444 |
| Jan 23, 2025 | 96.89 | 98.78 | 96.76 | 98.77 | 98.53 | 1.64% | 2,932,473 |
| Jan 22, 2025 | 97.00 | 97.89 | 96.77 | 97.18 | 96.95 | 1.73% | 3,103,269 |
| Jan 21, 2025 | 94.57 | 95.62 | 93.62 | 95.53 | 95.30 | 2.61% | 5,879,923 |
| Jan 17, 2025 | 92.83 | 93.94 | 92.23 | 93.10 | 92.88 | 2.82% | 3,550,647 |
| Jan 16, 2025 | 91.68 | 91.76 | 90.19 | 90.55 | 90.33 | -0.57% | 3,315,360 |