ProShares Ultra FTSE Europe (UPV)
NYSEARCA: UPV · Real-Time Price · USD
75.76
-0.28 (-0.37%)
May 22, 2025, 4:00 PM - Market closed
UPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 75.32 | 75.98 | 75.32 | 75.76 | 75.76 | -0.37% | 1,927 |
| May 21, 2025 | 77.34 | 77.52 | 76.00 | 76.04 | 76.04 | -0.89% | 1,165 |
| May 20, 2025 | 76.22 | 76.75 | 76.18 | 76.72 | 76.72 | 1.21% | 2,661 |
| May 19, 2025 | 74.30 | 75.80 | 74.30 | 75.80 | 75.80 | 2.65% | 10,439 |
| May 16, 2025 | 73.53 | 73.90 | 73.16 | 73.84 | 73.84 | 0.49% | 1,169 |
| May 15, 2025 | 73.11 | 73.48 | 72.87 | 73.48 | 73.48 | 1.94% | 1,890 |
| May 14, 2025 | 72.76 | 72.79 | 71.98 | 72.09 | 72.09 | -0.64% | 2,968 |
| May 13, 2025 | 72.17 | 72.65 | 72.12 | 72.55 | 72.55 | 1.05% | 1,038 |
| May 12, 2025 | 71.49 | 71.79 | 70.97 | 71.79 | 71.79 | 0.38% | 1,644 |
| May 9, 2025 | 71.78 | 71.78 | 71.52 | 71.52 | 71.52 | 1.06% | 470 |
| May 8, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | -0.87% | 141 |
| May 7, 2025 | 71.74 | 71.74 | 71.26 | 71.39 | 71.39 | -0.43% | 1,145 |
| May 6, 2025 | 72.03 | 72.05 | 71.70 | 71.70 | 71.70 | -0.58% | 1,962 |
| May 5, 2025 | 72.25 | 72.25 | 72.12 | 72.12 | 72.12 | 0.31% | 934 |
| May 2, 2025 | 72.05 | 72.05 | 71.74 | 71.89 | 71.89 | 3.82% | 952 |
| May 1, 2025 | 69.37 | 69.37 | 69.25 | 69.25 | 69.25 | -0.70% | 840 |
| Apr 30, 2025 | 69.76 | 69.76 | 69.74 | 69.74 | 69.74 | 0.09% | 853 |
| Apr 29, 2025 | 69.21 | 69.81 | 69.21 | 69.67 | 69.67 | 0.25% | 12,678 |
| Apr 28, 2025 | 68.76 | 69.49 | 68.76 | 69.49 | 69.49 | 1.35% | 906 |
| Apr 25, 2025 | 68.36 | 68.59 | 68.36 | 68.57 | 68.57 | 0.75% | 5,310 |
| Apr 24, 2025 | 66.85 | 68.06 | 66.85 | 68.06 | 68.06 | 2.64% | 1,112 |
| Apr 23, 2025 | 67.11 | 67.11 | 66.31 | 66.31 | 66.31 | 0.65% | 794 |
| Apr 22, 2025 | 65.05 | 65.91 | 65.05 | 65.88 | 65.88 | 4.04% | 1,622 |
| Apr 21, 2025 | 63.04 | 63.32 | 63.04 | 63.32 | 63.32 | -1.16% | 639 |
| Apr 17, 2025 | 64.31 | 64.45 | 64.06 | 64.06 | 64.06 | 1.64% | 630 |
| Apr 16, 2025 | 63.43 | 64.09 | 62.74 | 63.03 | 63.03 | -0.57% | 1,668 |
| Apr 15, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 1.94% | 140 |
| Apr 14, 2025 | 62.41 | 62.41 | 61.37 | 62.19 | 62.19 | 1.45% | 3,594 |
| Apr 11, 2025 | 59.00 | 61.30 | 59.00 | 61.30 | 61.30 | 5.54% | 2,433 |
| Apr 10, 2025 | 58.33 | 58.33 | 57.39 | 58.08 | 58.08 | -3.00% | 11,969 |
| Apr 9, 2025 | 52.34 | 60.31 | 52.29 | 59.88 | 59.88 | 15.19% | 21,057 |
| Apr 8, 2025 | 55.57 | 55.57 | 51.98 | 51.98 | 51.98 | -1.64% | 1,621 |
| Apr 7, 2025 | 51.87 | 55.22 | 51.37 | 52.85 | 52.85 | -5.86% | 6,854 |
| Apr 4, 2025 | 60.13 | 60.13 | 56.14 | 56.14 | 56.14 | -13.05% | 22,360 |
| Apr 3, 2025 | 66.28 | 66.28 | 64.40 | 64.57 | 64.57 | -2.95% | 29,624 |
| Apr 2, 2025 | 65.42 | 66.53 | 65.42 | 66.53 | 66.53 | 0.75% | 1,572 |
| Apr 1, 2025 | 65.87 | 66.03 | 65.67 | 66.03 | 66.03 | 0.19% | 933 |
| Mar 31, 2025 | 65.03 | 65.91 | 65.00 | 65.91 | 65.91 | -1.90% | 4,900 |
| Mar 28, 2025 | 67.79 | 67.79 | 67.12 | 67.18 | 67.18 | -1.13% | 25,805 |
| Mar 27, 2025 | 67.92 | 68.13 | 67.86 | 67.95 | 67.95 | 0.59% | 2,173 |
| Mar 26, 2025 | 68.46 | 68.86 | 67.34 | 67.55 | 67.55 | -3.08% | 4,886 |
| Mar 25, 2025 | 69.72 | 69.85 | 69.70 | 69.70 | 69.56 | 1.06% | 1,581 |
| Mar 24, 2025 | 68.97 | 69.00 | 68.75 | 68.97 | 68.83 | -0.07% | 4,823 |
| Mar 21, 2025 | 68.59 | 69.11 | 68.59 | 69.01 | 68.88 | -1.87% | 2,295 |
| Mar 20, 2025 | 69.53 | 70.63 | 69.53 | 70.33 | 70.20 | -2.01% | 2,980 |
| Mar 19, 2025 | 71.18 | 72.20 | 70.95 | 71.78 | 71.64 | -0.14% | 5,711 |
| Mar 18, 2025 | 71.41 | 72.04 | 71.41 | 71.88 | 71.74 | 0.81% | 4,517 |
| Mar 17, 2025 | 70.12 | 71.54 | 70.12 | 71.30 | 71.17 | 2.01% | 12,372 |
| Mar 14, 2025 | 68.75 | 69.90 | 68.75 | 69.90 | 69.76 | 4.04% | 4,590 |
| Mar 13, 2025 | 67.25 | 67.41 | 67.04 | 67.19 | 67.06 | -1.57% | 2,049 |