ProShares Ultra FTSE Europe (UPV)
NYSEARCA: UPV · Real-Time Price · USD
57.41
+0.76 (1.35%)
At close: Jan 17, 2025, 11:08 AM
57.13
-0.28 (-0.48%)
After-hours: Jan 17, 2025, 4:10 PM EST
UPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 57.41 | 57.41 | 57.13 | 57.13 | 57.13 | 0.86% | 183 |
| Jan 16, 2025 | 56.50 | 56.65 | 56.50 | 56.65 | 56.65 | 1.84% | 196 |
| Jan 15, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 2.48% | 244 |
| Jan 14, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 1.01% | 88 |
| Jan 13, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -1.11% | 18 |
| Jan 10, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -2.18% | 21 |
| Jan 8, 2025 | 54.76 | 55.54 | 54.76 | 55.54 | 55.54 | -0.75% | 394 |
| Jan 7, 2025 | 56.15 | 56.52 | 55.96 | 55.96 | 55.96 | -0.02% | 202 |
| Jan 6, 2025 | 55.88 | 56.60 | 55.88 | 55.97 | 55.97 | 2.69% | 557 |
| Jan 3, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 0.65% | 73 |
| Jan 2, 2025 | 54.85 | 54.85 | 54.15 | 54.15 | 54.15 | -0.78% | 102 |
| Dec 31, 2024 | 55.11 | 55.11 | 54.58 | 54.58 | 54.58 | -0.25% | 129 |
| Dec 30, 2024 | 54.38 | 54.72 | 54.38 | 54.72 | 54.72 | -1.08% | 561 |
| Dec 27, 2024 | 55.10 | 55.37 | 55.06 | 55.31 | 55.31 | -0.96% | 1,757 |
| Dec 26, 2024 | 55.69 | 55.85 | 55.69 | 55.85 | 55.85 | 0.63% | 110 |
| Dec 24, 2024 | 55.30 | 55.50 | 55.30 | 55.50 | 55.50 | 0.93% | 237 |
| Dec 23, 2024 | 54.58 | 54.99 | 54.23 | 54.99 | 54.99 | 0.20% | 2,645 |
| Dec 20, 2024 | 53.91 | 55.45 | 53.91 | 54.88 | 54.40 | -0.46% | 1,566 |
| Dec 19, 2024 | 55.55 | 55.55 | 55.14 | 55.14 | 54.65 | -0.87% | 171 |
| Dec 18, 2024 | 58.52 | 58.52 | 55.62 | 55.62 | 55.13 | -4.54% | 405 |
| Dec 17, 2024 | 58.48 | 58.48 | 58.27 | 58.27 | 57.75 | -0.84% | 151 |
| Dec 16, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.24 | -0.37% | 64 |
| Dec 13, 2024 | 58.92 | 58.99 | 58.92 | 58.98 | 58.46 | 0.01% | 405 |
| Dec 12, 2024 | 59.55 | 59.55 | 58.98 | 58.98 | 58.46 | -1.74% | 240 |
| Dec 11, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 59.49 | 0.81% | 33 |
| Dec 10, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.01 | -1.58% | 9 |
| Dec 9, 2024 | 60.92 | 60.92 | 60.49 | 60.49 | 59.95 | -0.28% | 1,791 |
| Dec 6, 2024 | 60.54 | 60.66 | 60.54 | 60.66 | 60.12 | 0.15% | 741 |
| Dec 5, 2024 | 60.39 | 60.59 | 60.39 | 60.57 | 60.04 | 1.82% | 629 |
| Dec 4, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 58.96 | 0.82% | 74 |
| Dec 3, 2024 | 59.04 | 59.04 | 58.92 | 59.01 | 58.49 | 0.64% | 3,368 |
| Dec 2, 2024 | 58.36 | 58.86 | 57.65 | 58.64 | 58.12 | 0.01% | 3,150 |
| Nov 29, 2024 | 58.08 | 58.63 | 58.02 | 58.63 | 58.11 | 1.97% | 919 |
| Nov 27, 2024 | 57.03 | 57.50 | 57.03 | 57.50 | 56.99 | 1.49% | 3,233 |
| Nov 26, 2024 | 56.54 | 56.65 | 56.54 | 56.65 | 56.15 | -1.14% | 283 |
| Nov 25, 2024 | 57.69 | 57.69 | 57.31 | 57.31 | 56.80 | 1.13% | 218 |
| Nov 22, 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.16 | 0.63% | 77 |
| Nov 21, 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 55.81 | -0.25% | 5 |
| Nov 20, 2024 | 56.33 | 56.45 | 56.33 | 56.45 | 55.95 | -0.58% | 164 |
| Nov 19, 2024 | 56.00 | 56.78 | 56.00 | 56.78 | 56.28 | -0.50% | 2,054 |
| Nov 18, 2024 | 57.10 | 57.15 | 57.07 | 57.07 | 56.56 | 0.71% | 671 |
| Nov 15, 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.16 | -0.58% | 7 |
| Nov 14, 2024 | 57.65 | 57.66 | 56.99 | 56.99 | 56.49 | 0.51% | 2,559 |
| Nov 13, 2024 | 56.91 | 56.91 | 56.70 | 56.70 | 56.20 | -1.12% | 291 |
| Nov 12, 2024 | 57.75 | 57.75 | 57.34 | 57.34 | 56.84 | -4.07% | 621 |
| Nov 11, 2024 | 60.18 | 60.18 | 59.78 | 59.78 | 59.25 | 0.12% | 326 |
| Nov 8, 2024 | 59.45 | 59.71 | 59.45 | 59.71 | 59.18 | -3.06% | 249 |
| Nov 7, 2024 | 61.34 | 61.59 | 61.32 | 61.59 | 61.04 | 3.23% | 577 |
| Nov 6, 2024 | 59.65 | 59.69 | 59.63 | 59.66 | 59.13 | -4.47% | 665 |
| Nov 5, 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 61.90 | 1.41% | 105 |
| Nov 4, 2024 | 61.90 | 61.90 | 61.59 | 61.59 | 61.04 | 0.10% | 481 |
| Nov 1, 2024 | 61.49 | 61.52 | 61.49 | 61.52 | 60.98 | 0.69% | 248 |
| Oct 31, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.56 | -1.56% | 14 |
| Oct 30, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.52 | -1.59% | 3 |
| Oct 29, 2024 | 63.01 | 63.07 | 63.01 | 63.07 | 62.51 | -1.75% | 566 |
| Oct 28, 2024 | 63.46 | 64.27 | 63.46 | 64.20 | 63.63 | 1.93% | 648 |
| Oct 25, 2024 | 62.92 | 62.98 | 62.92 | 62.98 | 62.42 | -0.88% | 278 |
| Oct 24, 2024 | 63.31 | 63.57 | 63.31 | 63.54 | 62.98 | 0.80% | 565 |
| Oct 23, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 62.48 | -1.37% | 4 |
| Oct 22, 2024 | 63.89 | 63.92 | 63.89 | 63.92 | 63.35 | -0.54% | 1,197 |
| Oct 21, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 63.69 | -2.29% | 127 |
| Oct 18, 2024 | 65.79 | 65.79 | 65.60 | 65.77 | 65.18 | 1.37% | 1,076 |
| Oct 17, 2024 | 64.93 | 64.93 | 64.88 | 64.88 | 64.30 | 0.39% | 413 |
| Oct 16, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.05 | 0.13% | 30 |
| Oct 15, 2024 | 65.41 | 65.46 | 64.54 | 64.54 | 63.97 | -3.01% | 202 |
| Oct 14, 2024 | 66.45 | 66.54 | 66.45 | 66.54 | 65.95 | 0.71% | 314 |
| Oct 11, 2024 | 66.13 | 66.13 | 66.08 | 66.08 | 65.49 | 1.20% | 327 |
| Oct 10, 2024 | 65.16 | 65.29 | 65.16 | 65.29 | 64.71 | -0.73% | 196 |
| Oct 9, 2024 | 65.81 | 65.81 | 65.77 | 65.77 | 65.19 | 0.69% | 256 |
| Oct 8, 2024 | 65.00 | 65.32 | 65.00 | 65.32 | 64.74 | -0.10% | 111 |
| Oct 7, 2024 | 65.42 | 65.42 | 65.25 | 65.38 | 64.80 | -1.18% | 425 |
| Oct 4, 2024 | 65.32 | 66.19 | 65.32 | 66.17 | 65.58 | 1.04% | 903 |
| Oct 3, 2024 | 65.57 | 65.57 | 65.48 | 65.48 | 64.90 | -2.31% | 190 |
| Oct 2, 2024 | 67.20 | 67.20 | 67.03 | 67.03 | 66.43 | -0.77% | 518 |
| Oct 1, 2024 | 67.23 | 67.55 | 67.16 | 67.55 | 66.95 | -2.16% | 759 |
| Sep 30, 2024 | 68.70 | 69.04 | 68.70 | 69.04 | 68.42 | -1.61% | 8,213 |
| Sep 27, 2024 | 70.25 | 70.25 | 70.14 | 70.16 | 69.54 | -0.14% | 621 |
| Sep 26, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 69.64 | 4.04% | 320 |
| Sep 25, 2024 | 67.52 | 67.54 | 67.52 | 67.54 | 66.94 | -1.70% | 302 |
| Sep 24, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 67.64 | 1.77% | 250 |
| Sep 23, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 66.47 | 0.65% | 84 |
| Sep 20, 2024 | 67.73 | 67.73 | 67.08 | 67.08 | 66.04 | -3.01% | 350 |
| Sep 19, 2024 | 68.89 | 69.16 | 68.60 | 69.16 | 68.09 | 3.44% | 480 |
| Sep 18, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 65.83 | -0.42% | 35 |
| Sep 17, 2024 | 67.06 | 67.14 | 67.00 | 67.14 | 66.11 | -0.83% | 846 |
| Sep 16, 2024 | 67.28 | 67.70 | 67.28 | 67.70 | 66.66 | 1.49% | 403 |
| Sep 13, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 65.68 | 1.16% | 87 |
| Sep 12, 2024 | 65.70 | 65.96 | 65.70 | 65.94 | 64.92 | 1.36% | 1,250 |
| Sep 11, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 64.05 | 1.03% | 113 |
| Sep 10, 2024 | 64.32 | 64.39 | 64.32 | 64.39 | 63.39 | -0.84% | 265 |
| Sep 9, 2024 | 65.05 | 65.05 | 64.94 | 64.94 | 63.93 | 1.30% | 378 |
| Sep 6, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.11 | -2.67% | 64 |
| Sep 5, 2024 | 65.98 | 65.98 | 65.65 | 65.86 | 64.84 | -0.65% | 580 |
| Sep 4, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 65.26 | -0.49% | 3 |
| Sep 3, 2024 | 67.24 | 67.24 | 66.62 | 66.62 | 65.59 | -3.84% | 101 |
| Aug 30, 2024 | 69.22 | 69.28 | 69.22 | 69.28 | 68.21 | 0.50% | 365 |
| Aug 29, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 67.87 | 0.50% | 53 |
| Aug 28, 2024 | 68.49 | 68.63 | 68.49 | 68.59 | 67.53 | -0.77% | 1,568 |
| Aug 27, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 68.06 | 0.79% | 24 |
| Aug 26, 2024 | 68.59 | 68.59 | 68.58 | 68.58 | 67.53 | -0.56% | 349 |