UPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	143.48	144.57	142.50	144.11	-	1.79%	1,252,012
May 21, 2026	139.25	142.79	138.42	141.58	141.58	0.53%	2,771,965
May 20, 2026	137.71	141.14	136.70	140.83	140.83	3.07%	2,821,626
May 19, 2026	137.23	138.83	135.39	136.64	136.64	-1.95%	3,558,633
May 18, 2026	140.16	141.04	136.48	139.36	139.36	-0.26%	3,682,417
May 15, 2026	141.35	142.29	139.10	139.73	139.73	-3.70%	3,097,944
May 14, 2026	142.59	145.93	142.53	145.10	145.10	2.31%	2,713,946
May 13, 2026	139.64	142.70	137.96	141.83	141.83	1.65%	2,808,022
May 12, 2026	138.84	139.90	135.93	139.53	139.53	-0.40%	3,254,039
May 11, 2026	138.63	141.03	138.59	140.09	140.09	0.62%	2,677,334
May 8, 2026	137.81	139.52	137.61	139.22	139.22	2.35%	2,452,063
May 7, 2026	138.00	138.59	135.02	136.02	136.02	-0.93%	3,651,542
May 6, 2026	134.22	137.75	134.08	137.30	137.30	4.13%	3,485,876
May 5, 2026	130.80	132.54	130.65	131.85	131.85	2.33%	2,785,165
May 4, 2026	129.92	131.03	127.20	128.85	128.85	-1.11%	3,118,143
May 1, 2026	130.61	132.57	130.19	130.30	130.30	0.87%	3,525,895
Apr 30, 2026	127.19	129.89	124.98	129.18	129.18	2.83%	4,065,276
Apr 29, 2026	125.28	125.93	123.90	125.62	125.62	-0.06%	3,050,281
Apr 28, 2026	125.75	126.32	124.40	125.69	125.69	-1.49%	2,688,547
Apr 27, 2026	126.52	127.81	126.06	127.59	127.59	0.47%	2,978,567
Apr 24, 2026	125.28	127.25	124.40	126.99	126.99	2.28%	3,567,636
Apr 23, 2026	124.72	126.26	120.94	124.16	124.16	-1.22%	4,548,068
Apr 22, 2026	124.61	125.80	124.15	125.69	125.69	2.97%	3,173,624
Apr 21, 2026	125.28	125.81	121.29	122.07	122.07	-1.94%	4,154,385
Apr 20, 2026	124.49	125.12	123.14	124.49	124.49	-0.59%	3,255,230
Apr 17, 2026	123.21	126.43	123.03	125.23	125.23	3.53%	4,673,326
Apr 16, 2026	120.69	121.55	119.37	120.96	120.96	0.75%	3,081,287
Apr 15, 2026	117.79	120.29	117.27	120.06	120.06	2.32%	3,551,748
Apr 14, 2026	114.03	117.44	114.02	117.34	117.34	3.63%	3,235,042
Apr 13, 2026	109.06	113.36	108.67	113.23	113.23	2.93%	3,408,676
Apr 10, 2026	110.99	111.35	109.58	110.01	110.01	-0.32%	2,719,198
Apr 9, 2026	107.97	110.98	107.44	110.36	110.36	1.75%	3,291,358
Apr 8, 2026	108.69	109.04	106.48	108.46	108.46	7.55%	3,757,358
Apr 7, 2026	99.68	101.00	97.11	100.85	100.85	0.11%	4,321,247
Apr 6, 2026	99.35	101.09	99.20	100.74	100.74	1.37%	2,757,475
Apr 2, 2026	95.10	100.30	94.51	99.38	99.38	0.21%	3,625,111
Apr 1, 2026	98.58	100.66	98.21	99.17	99.17	2.26%	3,922,645
Mar 31, 2026	92.19	97.52	91.81	96.98	96.98	8.61%	5,505,994
Mar 30, 2026	92.73	92.85	88.15	89.29	89.29	-1.02%	4,420,162
Mar 27, 2026	93.92	94.00	89.79	90.21	90.21	-5.22%	5,761,250
Mar 26, 2026	98.34	99.64	95.05	95.18	95.18	-5.31%	3,849,485
Mar 25, 2026	101.41	102.43	99.43	100.52	100.52	1.59%	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