ProShares UltraPro S&P500 (UPRO)
NYSEARCA: UPRO · Real-Time Price · USD
151.88
-1.85 (-1.20%)
At close: Sep 4, 2026, 4:00 PM EDT
151.42
-0.46 (-0.30%)
After-hours: Sep 4, 2026, 8:00 PM EDT
UPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 152.93 | 153.47 | 151.17 | 151.88 | 151.88 | -1.20% | 1,438,078 |
| Sep 3, 2026 | 150.70 | 154.30 | 150.41 | 153.73 | 153.73 | 3.08% | 1,896,110 |
| Sep 2, 2026 | 147.58 | 149.90 | 147.21 | 149.14 | 149.14 | 1.35% | 1,350,812 |
| Sep 1, 2026 | 147.35 | 148.94 | 145.89 | 147.15 | 147.15 | -2.08% | 2,363,466 |
| Aug 31, 2026 | 150.57 | 150.94 | 149.01 | 150.27 | 150.27 | -0.99% | 1,533,631 |
| Aug 28, 2026 | 153.23 | 155.33 | 151.18 | 151.78 | 151.78 | -0.74% | 2,375,662 |
| Aug 27, 2026 | 151.44 | 153.67 | 150.64 | 152.91 | 152.91 | 1.96% | 1,886,810 |
| Aug 26, 2026 | 149.18 | 150.77 | 148.77 | 149.97 | 149.97 | 0.02% | 1,157,405 |
| Aug 25, 2026 | 150.09 | 150.46 | 148.34 | 149.94 | 149.94 | 0.92% | 1,729,071 |
| Aug 24, 2026 | 149.43 | 149.61 | 147.82 | 148.58 | 148.58 | -0.87% | 1,812,458 |
| Aug 21, 2026 | 150.13 | 151.20 | 149.06 | 149.88 | 149.88 | 1.08% | 1,645,456 |
| Aug 20, 2026 | 150.25 | 151.57 | 147.95 | 148.28 | 148.28 | -2.55% | 2,025,293 |
| Aug 19, 2026 | 152.92 | 154.15 | 151.63 | 152.16 | 152.16 | 0.64% | 1,827,164 |
| Aug 18, 2026 | 151.97 | 152.48 | 150.93 | 151.19 | 151.19 | -2.08% | 1,899,939 |
| Aug 17, 2026 | 156.51 | 156.90 | 154.30 | 154.40 | 154.40 | -1.42% | 1,521,745 |
| Aug 14, 2026 | 158.00 | 158.16 | 156.13 | 156.63 | 156.63 | -0.67% | 1,510,372 |
| Aug 13, 2026 | 155.93 | 158.63 | 155.53 | 157.68 | 157.68 | 2.03% | 1,820,612 |
| Aug 12, 2026 | 155.79 | 155.96 | 153.90 | 154.55 | 154.55 | 0.78% | 1,652,112 |
| Aug 11, 2026 | 155.87 | 155.87 | 152.71 | 153.36 | 153.36 | -1.05% | 1,627,983 |
| Aug 10, 2026 | 154.68 | 156.17 | 154.21 | 154.98 | 154.98 | -0.05% | 1,754,543 |
| Aug 7, 2026 | 153.80 | 155.53 | 152.98 | 155.06 | 155.06 | 1.73% | 1,844,147 |
| Aug 6, 2026 | 153.46 | 154.41 | 151.86 | 152.43 | 152.43 | -0.53% | 1,637,075 |
| Aug 5, 2026 | 156.87 | 157.50 | 153.11 | 153.24 | 153.24 | -0.58% | 2,404,190 |
| Aug 4, 2026 | 148.00 | 155.42 | 147.96 | 154.14 | 154.14 | 5.34% | 3,560,395 |
| Aug 3, 2026 | 141.66 | 146.86 | 141.50 | 146.32 | 146.32 | 4.31% | 2,789,598 |
| Jul 31, 2026 | 139.11 | 141.39 | 135.19 | 140.28 | 140.28 | 1.97% | 2,848,319 |
| Jul 30, 2026 | 134.44 | 137.88 | 133.72 | 137.57 | 137.57 | 5.01% | 2,348,497 |
| Jul 29, 2026 | 136.76 | 138.30 | 130.78 | 131.01 | 131.01 | -4.58% | 3,180,838 |
| Jul 28, 2026 | 136.39 | 138.41 | 134.65 | 137.30 | 137.30 | 0.69% | 1,806,766 |
| Jul 27, 2026 | 139.56 | 139.96 | 134.61 | 136.36 | 136.36 | 0.07% | 1,863,094 |
| Jul 24, 2026 | 136.12 | 139.00 | 135.43 | 136.27 | 136.27 | 0.10% | 1,720,326 |
| Jul 23, 2026 | 136.69 | 138.51 | 134.34 | 136.13 | 136.13 | -3.64% | 2,487,190 |
| Jul 22, 2026 | 140.89 | 142.80 | 140.74 | 141.27 | 141.27 | -0.44% | 1,425,355 |
| Jul 21, 2026 | 140.74 | 142.29 | 139.57 | 141.89 | 141.89 | 2.47% | 1,462,944 |
| Jul 20, 2026 | 141.12 | 142.14 | 138.10 | 138.47 | 138.47 | -0.42% | 2,026,985 |
| Jul 17, 2026 | 138.47 | 141.43 | 137.76 | 139.05 | 139.05 | -3.18% | 2,368,334 |
| Jul 16, 2026 | 144.74 | 145.75 | 141.95 | 143.61 | 143.61 | -1.55% | 1,910,724 |
| Jul 15, 2026 | 145.60 | 146.41 | 143.35 | 145.87 | 145.87 | 1.10% | 1,821,975 |
| Jul 14, 2026 | 143.76 | 145.10 | 142.46 | 144.28 | 144.28 | 1.09% | 1,920,823 |
| Jul 13, 2026 | 144.68 | 145.54 | 142.14 | 142.73 | 142.73 | -2.35% | 1,951,558 |
| Jul 10, 2026 | 144.47 | 146.45 | 142.27 | 146.16 | 146.16 | 1.23% | 1,919,813 |
| Jul 9, 2026 | 141.92 | 144.60 | 140.99 | 144.39 | 144.39 | 2.53% | 1,620,898 |
| Jul 8, 2026 | 139.67 | 141.32 | 137.52 | 140.83 | 140.83 | -0.97% | 2,032,850 |
| Jul 7, 2026 | 143.75 | 144.14 | 140.84 | 142.21 | 142.21 | -1.52% | 2,457,186 |
| Jul 6, 2026 | 142.81 | 145.01 | 142.17 | 144.41 | 144.41 | 2.59% | 1,847,009 |
| Jul 2, 2026 | 142.24 | 144.40 | 138.02 | 140.77 | 140.77 | -0.44% | 3,075,997 |
| Jul 1, 2026 | 140.94 | 143.53 | 139.50 | 141.39 | 141.39 | -0.28% | 2,094,242 |
| Jun 30, 2026 | 138.86 | 142.75 | 138.74 | 141.79 | 141.79 | 2.18% | 2,087,607 |
| Jun 29, 2026 | 136.40 | 139.16 | 133.95 | 138.76 | 138.76 | 5.06% | 2,182,692 |
| Jun 26, 2026 | 132.19 | 136.44 | 131.11 | 132.08 | 132.08 | -1.97% | 2,524,097 |