ProShares UltraPro S&P500 (UPRO)
NYSEARCA: UPRO · Real-Time Price · USD
140.77
-0.62 (-0.44%)
At close: Jul 2, 2026, 4:00 PM EDT
141.28
+0.51 (0.36%)
After-hours: Jul 2, 2026, 8:00 PM EDT
UPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 142.24 | 144.40 | 138.02 | 140.77 | 140.77 | -0.44% | 3,031,130 |
| Jul 1, 2026 | 140.94 | 143.53 | 139.50 | 141.39 | 141.39 | -0.28% | 1,969,042 |
| Jun 30, 2026 | 138.86 | 142.75 | 138.74 | 141.79 | 141.79 | 2.18% | 2,033,438 |
| Jun 29, 2026 | 136.40 | 139.16 | 133.95 | 138.76 | 138.76 | 5.06% | 2,110,040 |
| Jun 26, 2026 | 132.19 | 136.44 | 131.11 | 132.08 | 132.08 | -1.97% | 2,443,986 |
| Jun 25, 2026 | 137.82 | 138.09 | 132.76 | 134.73 | 134.73 | 0.02% | 2,267,615 |
| Jun 24, 2026 | 135.72 | 138.48 | 133.46 | 134.70 | 134.70 | -0.28% | 2,241,392 |
| Jun 23, 2026 | 135.29 | 138.74 | 134.58 | 135.38 | 135.08 | -4.27% | 2,681,723 |
| Jun 22, 2026 | 143.38 | 144.75 | 140.77 | 141.42 | 141.11 | -0.97% | 1,971,674 |
| Jun 18, 2026 | 143.45 | 143.72 | 141.29 | 142.81 | 142.49 | 2.93% | 2,145,400 |
| Jun 17, 2026 | 144.63 | 145.14 | 137.75 | 138.74 | 138.43 | -3.75% | 2,812,423 |
| Jun 16, 2026 | 146.64 | 147.11 | 143.88 | 144.14 | 143.82 | -1.77% | 1,787,323 |
| Jun 15, 2026 | 145.14 | 147.87 | 145.10 | 146.74 | 146.42 | 5.26% | 2,673,114 |
| Jun 12, 2026 | 138.87 | 140.95 | 135.75 | 139.41 | 139.10 | 1.54% | 2,894,240 |
| Jun 11, 2026 | 132.43 | 138.58 | 130.15 | 137.29 | 136.99 | 5.05% | 3,954,978 |
| Jun 10, 2026 | 135.18 | 137.97 | 130.68 | 130.69 | 130.40 | -4.77% | 4,295,832 |
| Jun 9, 2026 | 140.96 | 142.80 | 129.21 | 137.23 | 136.93 | -0.97% | 4,841,245 |
| Jun 8, 2026 | 140.84 | 141.92 | 137.94 | 138.57 | 138.26 | 0.76% | 2,952,647 |
| Jun 5, 2026 | 146.39 | 146.68 | 136.45 | 137.53 | 137.23 | -7.90% | 4,587,909 |
| Jun 4, 2026 | 146.41 | 150.05 | 146.03 | 149.33 | 149.00 | 1.09% | 2,076,997 |
| Jun 3, 2026 | 150.00 | 150.41 | 147.33 | 147.72 | 147.39 | -2.09% | 2,545,232 |
| Jun 2, 2026 | 149.44 | 151.41 | 149.23 | 150.87 | 150.54 | 0.39% | 2,229,545 |
| Jun 1, 2026 | 148.50 | 151.38 | 148.11 | 150.29 | 149.96 | 0.74% | 2,581,155 |
| May 29, 2026 | 148.85 | 150.12 | 148.14 | 149.18 | 148.85 | 0.67% | 3,014,143 |
| May 28, 2026 | 145.59 | 148.51 | 145.07 | 148.19 | 147.86 | 1.61% | 2,325,136 |
| May 27, 2026 | 146.05 | 146.31 | 144.48 | 145.84 | 145.52 | -0.01% | 2,206,647 |
| May 26, 2026 | 145.61 | 146.81 | 144.64 | 145.86 | 145.54 | 1.94% | 2,193,601 |
| May 22, 2026 | 143.48 | 145.00 | 142.50 | 143.08 | 142.76 | 1.06% | 2,448,477 |
| May 21, 2026 | 139.25 | 142.79 | 138.42 | 141.58 | 141.27 | 0.53% | 2,879,661 |
| May 20, 2026 | 137.71 | 141.14 | 136.70 | 140.83 | 140.52 | 3.07% | 2,968,197 |
| May 19, 2026 | 137.23 | 138.83 | 135.39 | 136.64 | 136.34 | -1.95% | 3,691,696 |
| May 18, 2026 | 140.16 | 141.04 | 136.48 | 139.36 | 139.05 | -0.26% | 3,798,130 |
| May 15, 2026 | 141.35 | 142.29 | 139.10 | 139.73 | 139.42 | -3.70% | 3,097,944 |
| May 14, 2026 | 142.59 | 145.93 | 142.53 | 145.10 | 144.78 | 2.31% | 2,713,946 |
| May 13, 2026 | 139.64 | 142.70 | 137.96 | 141.83 | 141.52 | 1.65% | 2,808,022 |
| May 12, 2026 | 138.84 | 139.90 | 135.93 | 139.53 | 139.22 | -0.40% | 3,254,039 |
| May 11, 2026 | 138.63 | 141.03 | 138.59 | 140.09 | 139.78 | 0.62% | 2,677,334 |
| May 8, 2026 | 137.81 | 139.52 | 137.61 | 139.22 | 138.91 | 2.35% | 2,452,063 |
| May 7, 2026 | 138.00 | 138.59 | 135.02 | 136.02 | 135.72 | -0.93% | 3,651,542 |
| May 6, 2026 | 134.22 | 137.75 | 134.08 | 137.30 | 137.00 | 4.13% | 3,485,876 |
| May 5, 2026 | 130.80 | 132.54 | 130.65 | 131.85 | 131.56 | 2.33% | 2,785,165 |
| May 4, 2026 | 129.92 | 131.03 | 127.20 | 128.85 | 128.57 | -1.11% | 3,118,143 |
| May 1, 2026 | 130.61 | 132.57 | 130.19 | 130.30 | 130.01 | 0.87% | 3,525,895 |
| Apr 30, 2026 | 127.19 | 129.89 | 124.98 | 129.18 | 128.89 | 2.83% | 4,065,276 |
| Apr 29, 2026 | 125.28 | 125.93 | 123.90 | 125.62 | 125.34 | -0.06% | 3,050,281 |
| Apr 28, 2026 | 125.75 | 126.32 | 124.40 | 125.69 | 125.41 | -1.49% | 2,688,547 |
| Apr 27, 2026 | 126.52 | 127.81 | 126.06 | 127.59 | 127.31 | 0.47% | 2,978,567 |
| Apr 24, 2026 | 125.28 | 127.25 | 124.40 | 126.99 | 126.71 | 2.28% | 3,567,636 |
| Apr 23, 2026 | 124.72 | 126.26 | 120.94 | 124.16 | 123.89 | -1.22% | 4,548,068 |
| Apr 22, 2026 | 124.61 | 125.80 | 124.15 | 125.69 | 125.41 | 2.97% | 3,173,624 |