ProShares Ultra S&P 500 Equal Weight (URSP)
NYSEARCA: URSP · Real-Time Price · USD
46.99
+0.34 (0.74%)
At close: Oct 2, 2026, 4:00 PM EDT
47.05
+0.06 (0.12%)
Pre-market: Oct 5, 2026, 4:47 AM EDT
URSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 47.18 | 47.42 | 46.86 | 46.99 | 46.99 | 0.74% | 13,071 |
| Oct 1, 2026 | 46.27 | 46.76 | 45.89 | 46.65 | 46.65 | -1.19% | 56,050 |
| Sep 30, 2026 | 47.04 | 47.21 | 46.14 | 47.21 | 47.21 | 0.58% | 46,575 |
| Sep 29, 2026 | 47.08 | 47.08 | 46.04 | 46.94 | 46.94 | -0.09% | 14,798 |
| Sep 28, 2026 | 47.08 | 47.29 | 46.85 | 46.98 | 46.98 | -0.97% | 26,952 |
| Sep 25, 2026 | 47.31 | 47.80 | 47.28 | 47.44 | 47.44 | 0.36% | 14,893 |
| Sep 24, 2026 | 47.60 | 47.68 | 47.10 | 47.27 | 47.27 | -0.96% | 14,282 |
| Sep 23, 2026 | 48.20 | 48.20 | 47.73 | 47.73 | 47.73 | -2.01% | 10,257 |
| Sep 22, 2026 | 49.01 | 49.01 | 48.05 | 48.90 | 48.71 | 0.63% | 15,039 |
| Sep 21, 2026 | 48.44 | 48.87 | 48.12 | 48.60 | 48.41 | 0.80% | 44,735 |
| Sep 18, 2026 | 48.06 | 48.21 | 47.51 | 48.21 | 48.02 | -0.72% | 6,982 |
| Sep 17, 2026 | 48.60 | 48.78 | 48.40 | 48.56 | 48.37 | 0.87% | 12,440 |
| Sep 16, 2026 | 48.76 | 49.04 | 47.78 | 48.14 | 47.95 | -1.39% | 8,021 |
| Sep 15, 2026 | 49.08 | 49.13 | 48.64 | 48.82 | 48.63 | -1.19% | 7,781 |
| Sep 14, 2026 | 49.44 | 49.46 | 48.96 | 49.41 | 49.21 | 0.17% | 6,011 |
| Sep 11, 2026 | 49.10 | 49.45 | 48.90 | 49.32 | 49.13 | 1.90% | 54,702 |
| Sep 10, 2026 | 48.85 | 49.05 | 48.40 | 48.40 | 48.21 | -1.73% | 39,503 |
| Sep 9, 2026 | 49.72 | 49.89 | 49.24 | 49.25 | 49.06 | -2.00% | 148,778 |
| Sep 8, 2026 | 50.63 | 50.63 | 49.39 | 50.25 | 50.06 | -2.00% | 17,829 |
| Sep 4, 2026 | 51.19 | 51.65 | 51.18 | 51.28 | 51.08 | -0.95% | 11,124 |
| Sep 3, 2026 | 51.74 | 51.84 | 51.08 | 51.77 | 51.57 | 1.40% | 17,474 |
| Sep 2, 2026 | 50.48 | 51.37 | 50.48 | 51.06 | 50.86 | 0.79% | 24,610 |
| Sep 1, 2026 | 51.17 | 51.33 | 50.46 | 50.66 | 50.46 | -1.63% | 36,348 |
| Aug 31, 2026 | 51.94 | 51.94 | 51.28 | 51.50 | 51.30 | -1.15% | 62,991 |
| Aug 28, 2026 | 52.57 | 52.61 | 51.97 | 52.10 | 51.90 | -0.86% | 24,630 |
| Aug 27, 2026 | 52.62 | 52.85 | 52.37 | 52.55 | 52.35 | -0.55% | 53,660 |
| Aug 26, 2026 | 53.01 | 53.52 | 52.79 | 52.84 | 52.63 | 0.19% | 9,396 |
| Aug 25, 2026 | 52.78 | 52.81 | 52.45 | 52.74 | 52.54 | -0.08% | 9,544 |
| Aug 24, 2026 | 52.80 | 53.16 | 52.51 | 52.78 | 52.57 | 0.15% | 73,535 |
| Aug 21, 2026 | 52.24 | 52.88 | 52.24 | 52.70 | 52.50 | 2.05% | 21,205 |
| Aug 20, 2026 | 52.45 | 52.86 | 51.64 | 51.64 | 51.44 | -2.44% | 64,726 |
| Aug 19, 2026 | 53.00 | 53.57 | 52.83 | 52.93 | 52.72 | 2.08% | 112,442 |
| Aug 18, 2026 | 52.37 | 52.56 | 51.84 | 51.85 | 51.65 | -0.78% | 21,626 |
| Aug 17, 2026 | 52.88 | 52.89 | 52.00 | 52.26 | 52.06 | -1.85% | 134,249 |
| Aug 14, 2026 | 53.32 | 53.35 | 53.17 | 53.25 | 53.04 | -0.13% | 16,725 |
| Aug 13, 2026 | 52.91 | 53.32 | 52.55 | 53.32 | 53.11 | 1.67% | 34,199 |
| Aug 12, 2026 | 52.29 | 52.63 | 51.96 | 52.44 | 52.24 | -0.89% | 76,626 |
| Aug 11, 2026 | 52.18 | 52.91 | 52.18 | 52.91 | 52.70 | 1.59% | 24,895 |
| Aug 10, 2026 | 51.84 | 52.22 | 51.84 | 52.08 | 51.88 | 0.06% | 17,253 |
| Aug 7, 2026 | 51.28 | 52.26 | 51.24 | 52.05 | 51.85 | 1.35% | 28,111 |
| Aug 6, 2026 | 53.00 | 53.00 | 51.25 | 51.36 | 51.16 | -1.16% | 45,524 |
| Aug 5, 2026 | 52.80 | 52.80 | 51.70 | 51.96 | 51.76 | -0.44% | 66,425 |
| Aug 4, 2026 | 51.29 | 52.34 | 50.66 | 52.19 | 51.99 | 2.78% | 83,753 |
| Aug 3, 2026 | 50.43 | 51.20 | 50.34 | 50.78 | 50.58 | 1.90% | 372,752 |
| Jul 31, 2026 | 49.95 | 50.41 | 49.17 | 49.83 | 49.64 | -0.29% | 35,795 |
| Jul 30, 2026 | 50.71 | 50.71 | 48.95 | 49.98 | 49.79 | -0.70% | 68,455 |
| Jul 29, 2026 | 50.73 | 51.27 | 50.05 | 50.33 | 50.13 | -1.55% | 150,386 |
| Jul 28, 2026 | 50.50 | 51.65 | 50.18 | 51.12 | 50.92 | 1.41% | 55,593 |
| Jul 27, 2026 | 49.43 | 50.41 | 49.43 | 50.41 | 50.21 | 2.44% | 34,986 |
| Jul 24, 2026 | 48.70 | 49.56 | 48.70 | 49.21 | 49.02 | 1.61% | 29,585 |