ProShares Ultra FTSE Europe (UPV)
NYSEARCA: UPV · Real-Time Price · USD
55.45
+0.31 (0.57%)
At close: Dec 20, 2024, 12:37 PM
54.88
-0.57 (-1.02%)
After-hours: Dec 20, 2024, 4:10 PM EST
UPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 53.91 | 55.45 | 53.91 | 54.88 | 54.88 | -0.46% | 1,566 |
| Dec 19, 2024 | 55.55 | 55.55 | 55.14 | 55.14 | 55.14 | -0.87% | 171 |
| Dec 18, 2024 | 58.52 | 58.52 | 55.62 | 55.62 | 55.62 | -4.54% | 405 |
| Dec 17, 2024 | 58.48 | 58.48 | 58.27 | 58.27 | 58.27 | -0.84% | 151 |
| Dec 16, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | -0.37% | 64 |
| Dec 13, 2024 | 58.92 | 58.99 | 58.92 | 58.98 | 58.98 | 0.01% | 405 |
| Dec 12, 2024 | 59.55 | 59.55 | 58.98 | 58.98 | 58.98 | -1.74% | 240 |
| Dec 11, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 0.81% | 33 |
| Dec 10, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -1.58% | 9 |
| Dec 9, 2024 | 60.92 | 60.92 | 60.49 | 60.49 | 60.49 | -0.28% | 1,791 |
| Dec 6, 2024 | 60.54 | 60.66 | 60.54 | 60.66 | 60.66 | 0.15% | 741 |
| Dec 5, 2024 | 60.39 | 60.59 | 60.39 | 60.57 | 60.57 | 1.82% | 629 |
| Dec 4, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 0.82% | 74 |
| Dec 3, 2024 | 59.04 | 59.04 | 58.92 | 59.01 | 59.01 | 0.64% | 3,368 |
| Dec 2, 2024 | 58.36 | 58.86 | 57.65 | 58.64 | 58.64 | 0.01% | 3,150 |
| Nov 29, 2024 | 58.08 | 58.63 | 58.02 | 58.63 | 58.63 | 1.97% | 919 |
| Nov 27, 2024 | 57.03 | 57.50 | 57.03 | 57.50 | 57.50 | 1.49% | 3,233 |
| Nov 26, 2024 | 56.54 | 56.65 | 56.54 | 56.65 | 56.65 | -1.14% | 283 |
| Nov 25, 2024 | 57.69 | 57.69 | 57.31 | 57.31 | 57.31 | 1.13% | 218 |
| Nov 22, 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | 0.63% | 77 |
| Nov 21, 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | -0.25% | 5 |
| Nov 20, 2024 | 56.33 | 56.45 | 56.33 | 56.45 | 56.45 | -0.58% | 164 |
| Nov 19, 2024 | 56.00 | 56.78 | 56.00 | 56.78 | 56.78 | -0.50% | 2,054 |
| Nov 18, 2024 | 57.10 | 57.15 | 57.07 | 57.07 | 57.07 | 0.71% | 671 |
| Nov 15, 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | -0.58% | 7 |
| Nov 14, 2024 | 57.65 | 57.66 | 56.99 | 56.99 | 56.99 | 0.51% | 2,559 |
| Nov 13, 2024 | 56.91 | 56.91 | 56.70 | 56.70 | 56.70 | -1.12% | 291 |
| Nov 12, 2024 | 57.75 | 57.75 | 57.34 | 57.34 | 57.34 | -4.07% | 621 |
| Nov 11, 2024 | 60.18 | 60.18 | 59.78 | 59.78 | 59.78 | 0.12% | 326 |
| Nov 8, 2024 | 59.45 | 59.71 | 59.45 | 59.71 | 59.71 | -3.06% | 249 |
| Nov 7, 2024 | 61.34 | 61.59 | 61.32 | 61.59 | 61.59 | 3.23% | 577 |
| Nov 6, 2024 | 59.65 | 59.69 | 59.63 | 59.66 | 59.66 | -4.47% | 665 |
| Nov 5, 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | 1.41% | 105 |
| Nov 4, 2024 | 61.90 | 61.90 | 61.59 | 61.59 | 61.59 | 0.10% | 481 |
| Nov 1, 2024 | 61.49 | 61.52 | 61.49 | 61.52 | 61.52 | 0.69% | 248 |
| Oct 31, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -1.56% | 14 |
| Oct 30, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | -1.59% | 3 |
| Oct 29, 2024 | 63.01 | 63.07 | 63.01 | 63.07 | 63.07 | -1.75% | 566 |
| Oct 28, 2024 | 63.46 | 64.27 | 63.46 | 64.20 | 64.20 | 1.93% | 648 |
| Oct 25, 2024 | 62.92 | 62.98 | 62.92 | 62.98 | 62.98 | -0.88% | 278 |
| Oct 24, 2024 | 63.31 | 63.57 | 63.31 | 63.54 | 63.54 | 0.80% | 565 |
| Oct 23, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | -1.37% | 4 |
| Oct 22, 2024 | 63.89 | 63.92 | 63.89 | 63.92 | 63.92 | -0.54% | 1,197 |
| Oct 21, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -2.29% | 127 |
| Oct 18, 2024 | 65.79 | 65.79 | 65.60 | 65.77 | 65.77 | 1.37% | 1,076 |
| Oct 17, 2024 | 64.93 | 64.93 | 64.88 | 64.88 | 64.88 | 0.39% | 413 |
| Oct 16, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | 0.13% | 30 |
| Oct 15, 2024 | 65.41 | 65.46 | 64.54 | 64.54 | 64.54 | -3.01% | 202 |
| Oct 14, 2024 | 66.45 | 66.54 | 66.45 | 66.54 | 66.54 | 0.71% | 314 |
| Oct 11, 2024 | 66.13 | 66.13 | 66.08 | 66.08 | 66.08 | 1.20% | 327 |
| Oct 10, 2024 | 65.16 | 65.29 | 65.16 | 65.29 | 65.29 | -0.73% | 196 |
| Oct 9, 2024 | 65.81 | 65.81 | 65.77 | 65.77 | 65.77 | 0.69% | 256 |
| Oct 8, 2024 | 65.00 | 65.32 | 65.00 | 65.32 | 65.32 | -0.10% | 111 |
| Oct 7, 2024 | 65.42 | 65.42 | 65.25 | 65.38 | 65.38 | -1.18% | 425 |
| Oct 4, 2024 | 65.32 | 66.19 | 65.32 | 66.17 | 66.17 | 1.04% | 903 |
| Oct 3, 2024 | 65.57 | 65.57 | 65.48 | 65.48 | 65.48 | -2.31% | 190 |
| Oct 2, 2024 | 67.20 | 67.20 | 67.03 | 67.03 | 67.03 | -0.77% | 518 |
| Oct 1, 2024 | 67.23 | 67.55 | 67.16 | 67.55 | 67.55 | -2.16% | 759 |
| Sep 30, 2024 | 68.70 | 69.04 | 68.70 | 69.04 | 69.04 | -1.61% | 8,213 |
| Sep 27, 2024 | 70.25 | 70.25 | 70.14 | 70.16 | 70.16 | -0.14% | 621 |
| Sep 26, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 4.04% | 320 |
| Sep 25, 2024 | 67.52 | 67.54 | 67.52 | 67.54 | 67.54 | -1.70% | 302 |
| Sep 24, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.25 | 1.77% | 250 |
| Sep 23, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.07 | 0.65% | 84 |
| Sep 20, 2024 | 67.73 | 67.73 | 67.08 | 67.08 | 66.63 | -3.01% | 350 |
| Sep 19, 2024 | 68.89 | 69.16 | 68.60 | 69.16 | 68.70 | 3.44% | 480 |
| Sep 18, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.42 | -0.42% | 35 |
| Sep 17, 2024 | 67.06 | 67.14 | 67.00 | 67.14 | 66.70 | -0.83% | 846 |
| Sep 16, 2024 | 67.28 | 67.70 | 67.28 | 67.70 | 67.25 | 1.49% | 403 |
| Sep 13, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.26 | 1.16% | 87 |
| Sep 12, 2024 | 65.70 | 65.96 | 65.70 | 65.94 | 65.50 | 1.36% | 1,250 |
| Sep 11, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 64.62 | 1.03% | 113 |
| Sep 10, 2024 | 64.32 | 64.39 | 64.32 | 64.39 | 63.96 | -0.84% | 265 |
| Sep 9, 2024 | 65.05 | 65.05 | 64.94 | 64.94 | 64.51 | 1.30% | 378 |
| Sep 6, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.68 | -2.67% | 64 |
| Sep 5, 2024 | 65.98 | 65.98 | 65.65 | 65.86 | 65.42 | -0.65% | 580 |
| Sep 4, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 65.85 | -0.49% | 3 |
| Sep 3, 2024 | 67.24 | 67.24 | 66.62 | 66.62 | 66.18 | -3.84% | 101 |
| Aug 30, 2024 | 69.22 | 69.28 | 69.22 | 69.28 | 68.82 | 0.50% | 365 |
| Aug 29, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.48 | 0.50% | 53 |
| Aug 28, 2024 | 68.49 | 68.63 | 68.49 | 68.59 | 68.14 | -0.77% | 1,568 |
| Aug 27, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 68.67 | 0.79% | 24 |
| Aug 26, 2024 | 68.59 | 68.59 | 68.58 | 68.58 | 68.13 | -0.56% | 349 |
| Aug 23, 2024 | 68.92 | 68.97 | 68.92 | 68.97 | 68.51 | 3.38% | 160 |
| Aug 22, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.27 | -1.21% | 206 |
| Aug 21, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.08 | 1.57% | 187 |
| Aug 20, 2024 | 66.58 | 66.58 | 66.48 | 66.48 | 66.04 | -0.48% | 709 |
| Aug 19, 2024 | 66.85 | 66.85 | 66.81 | 66.81 | 66.37 | 2.23% | 166 |
| Aug 16, 2024 | 64.86 | 65.35 | 64.80 | 65.35 | 64.92 | 1.02% | 991 |
| Aug 15, 2024 | 64.73 | 64.73 | 64.69 | 64.69 | 64.26 | 1.95% | 425 |
| Aug 14, 2024 | 63.41 | 63.45 | 63.41 | 63.45 | 63.03 | 1.13% | 209 |
| Aug 13, 2024 | 62.83 | 62.83 | 62.75 | 62.75 | 62.33 | 2.80% | 172 |
| Aug 12, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 60.64 | -0.53% | 8 |
| Aug 9, 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 60.96 | 1.21% | 1 |
| Aug 8, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.23 | 2.71% | 145 |
| Aug 7, 2024 | 60.38 | 60.47 | 59.03 | 59.03 | 58.64 | 0.31% | 383 |
| Aug 6, 2024 | 57.35 | 58.85 | 57.35 | 58.85 | 58.46 | 0.52% | 7,636 |
| Aug 5, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.16 | -4.47% | 97 |
| Aug 2, 2024 | 60.95 | 61.29 | 60.95 | 61.29 | 60.88 | -1.56% | 249 |
| Aug 1, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 61.85 | -4.27% | 8 |