ProShares UltraPro S&P500 (UPRO)
NYSEARCA: UPRO · Real-Time Price · USD
146.43
-5.09 (-3.36%)
At close: Oct 16, 2026, 4:00 PM
146.00
-0.43 (-0.29%)
After-hours: Oct 16, 2026, 6:13 PM EDT
UPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 152.25 | 152.25 | 144.87 | 146.43 | 146.43 | -3.36% | 2,612,037 |
| Oct 15, 2026 | 148.32 | 152.16 | 147.30 | 151.52 | 151.52 | 0.77% | 2,393,488 |
| Oct 14, 2026 | 153.48 | 154.31 | 148.58 | 150.36 | 150.36 | -3.24% | 2,442,542 |
| Oct 13, 2026 | 154.97 | 155.80 | 154.17 | 155.40 | 155.40 | -0.04% | 1,583,591 |
| Oct 12, 2026 | 155.90 | 156.25 | 154.86 | 155.46 | 155.46 | -0.17% | 1,051,425 |
| Oct 9, 2026 | 154.41 | 156.25 | 153.75 | 155.72 | 155.72 | 1.69% | 1,839,317 |
| Oct 8, 2026 | 153.72 | 155.06 | 151.08 | 153.13 | 153.13 | -1.31% | 2,064,335 |
| Oct 7, 2026 | 154.33 | 155.60 | 153.06 | 155.16 | 155.16 | -0.80% | 1,818,995 |
| Oct 6, 2026 | 155.82 | 157.88 | 155.71 | 156.41 | 156.41 | 1.64% | 1,607,243 |
| Oct 5, 2026 | 150.87 | 154.90 | 150.86 | 153.89 | 153.89 | 1.99% | 1,997,376 |
| Oct 2, 2026 | 151.42 | 152.62 | 149.43 | 150.88 | 150.88 | 2.12% | 2,438,223 |
| Oct 1, 2026 | 147.95 | 148.69 | 144.74 | 147.75 | 147.75 | 0.53% | 2,453,673 |
| Sep 30, 2026 | 149.20 | 150.89 | 146.73 | 146.97 | 146.97 | -0.67% | 2,115,299 |
| Sep 29, 2026 | 149.47 | 149.48 | 146.86 | 147.96 | 147.96 | -0.53% | 1,596,771 |
| Sep 28, 2026 | 150.44 | 151.13 | 147.69 | 148.75 | 148.75 | -2.27% | 2,301,665 |
| Sep 25, 2026 | 150.73 | 152.79 | 149.33 | 152.20 | 152.20 | 1.47% | 1,802,602 |
| Sep 24, 2026 | 148.10 | 150.92 | 147.60 | 149.99 | 149.99 | -0.21% | 1,596,864 |
| Sep 23, 2026 | 153.32 | 153.45 | 149.54 | 150.30 | 150.30 | -2.24% | 1,607,518 |
| Sep 22, 2026 | 154.30 | 155.03 | 153.51 | 154.01 | 153.74 | -0.04% | 1,721,303 |
| Sep 21, 2026 | 149.89 | 154.87 | 149.81 | 154.07 | 153.80 | 4.67% | 2,052,256 |
| Sep 18, 2026 | 147.08 | 147.46 | 145.12 | 147.19 | 146.93 | 0.21% | 1,353,008 |
| Sep 17, 2026 | 147.15 | 147.35 | 145.36 | 146.88 | 146.62 | 3.36% | 1,616,134 |
| Sep 16, 2026 | 145.15 | 146.36 | 139.54 | 142.10 | 141.85 | -1.30% | 2,379,161 |
| Sep 15, 2026 | 145.58 | 145.72 | 143.28 | 143.97 | 143.72 | -1.38% | 1,373,587 |
| Sep 14, 2026 | 144.95 | 147.57 | 144.31 | 145.99 | 145.73 | -1.37% | 1,776,071 |
| Sep 11, 2026 | 148.27 | 149.24 | 147.73 | 148.02 | 147.76 | 2.44% | 1,836,241 |
| Sep 10, 2026 | 144.62 | 145.77 | 143.81 | 144.50 | 144.25 | -1.83% | 2,369,684 |
| Sep 9, 2026 | 148.19 | 148.40 | 146.37 | 147.19 | 146.93 | -1.41% | 1,474,358 |
| Sep 8, 2026 | 151.16 | 151.51 | 148.85 | 149.30 | 149.04 | -1.70% | 1,522,072 |
| Sep 4, 2026 | 152.93 | 153.47 | 151.17 | 151.88 | 151.61 | -1.20% | 1,502,801 |
| Sep 3, 2026 | 150.70 | 154.30 | 150.41 | 153.73 | 153.46 | 3.08% | 1,896,110 |
| Sep 2, 2026 | 147.58 | 149.90 | 147.21 | 149.14 | 148.88 | 1.35% | 1,350,812 |
| Sep 1, 2026 | 147.35 | 148.94 | 145.89 | 147.15 | 146.89 | -2.08% | 2,363,466 |
| Aug 31, 2026 | 150.57 | 150.94 | 149.01 | 150.27 | 150.01 | -0.99% | 1,533,631 |
| Aug 28, 2026 | 153.23 | 155.33 | 151.18 | 151.78 | 151.51 | -0.74% | 2,375,662 |
| Aug 27, 2026 | 151.44 | 153.67 | 150.64 | 152.91 | 152.64 | 1.96% | 1,886,810 |
| Aug 26, 2026 | 149.18 | 150.77 | 148.77 | 149.97 | 149.71 | 0.02% | 1,157,405 |
| Aug 25, 2026 | 150.09 | 150.46 | 148.34 | 149.94 | 149.68 | 0.92% | 1,729,071 |
| Aug 24, 2026 | 149.43 | 149.61 | 147.82 | 148.58 | 148.32 | -0.87% | 1,812,458 |
| Aug 21, 2026 | 150.13 | 151.20 | 149.06 | 149.88 | 149.62 | 1.08% | 1,645,456 |
| Aug 20, 2026 | 150.25 | 151.57 | 147.95 | 148.28 | 148.02 | -2.55% | 2,025,293 |
| Aug 19, 2026 | 152.92 | 154.15 | 151.63 | 152.16 | 151.89 | 0.64% | 1,827,164 |
| Aug 18, 2026 | 151.97 | 152.48 | 150.93 | 151.19 | 150.93 | -2.08% | 1,899,939 |
| Aug 17, 2026 | 156.51 | 156.90 | 154.30 | 154.40 | 154.13 | -1.42% | 1,521,745 |
| Aug 14, 2026 | 158.00 | 158.16 | 156.13 | 156.63 | 156.36 | -0.67% | 1,510,372 |
| Aug 13, 2026 | 155.93 | 158.63 | 155.53 | 157.68 | 157.40 | 2.03% | 1,820,612 |
| Aug 12, 2026 | 155.79 | 155.96 | 153.90 | 154.55 | 154.28 | 0.78% | 1,652,112 |
| Aug 11, 2026 | 155.87 | 155.87 | 152.71 | 153.36 | 153.09 | -1.05% | 1,627,983 |
| Aug 10, 2026 | 154.68 | 156.17 | 154.21 | 154.98 | 154.71 | -0.05% | 1,754,543 |
| Aug 7, 2026 | 153.80 | 155.53 | 152.98 | 155.06 | 154.79 | 1.73% | 1,844,147 |