ProShares UltraPro Russell2000 (URTY)

URTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	54.47	54.52	53.07	53.18	53.18	-2.30%	795,072
Dec 30, 2025	55.71	55.71	54.38	54.43	54.43	-2.19%	624,543
Dec 29, 2025	55.91	56.72	55.32	55.65	55.65	-1.83%	698,858
Dec 26, 2025	57.54	57.59	56.02	56.69	56.69	-1.61%	711,949
Dec 24, 2025	57.10	57.70	56.55	57.62	57.62	0.37%	415,465
Dec 23, 2025	57.67	58.20	57.01	57.41	57.22	-1.88%	767,406
Dec 22, 2025	57.59	59.51	57.56	58.51	58.31	3.41%	738,646
Dec 19, 2025	55.57	57.00	55.46	56.58	56.39	2.43%	804,294
Dec 18, 2025	56.24	57.03	54.94	55.24	55.05	1.77%	1,472,558
Dec 17, 2025	56.40	57.61	53.98	54.28	54.10	-3.28%	1,660,738
Dec 16, 2025	56.43	57.61	55.19	56.12	55.93	-1.44%	1,074,495
Dec 15, 2025	59.48	59.51	56.82	56.94	56.75	-2.33%	1,201,197
Dec 12, 2025	61.22	61.38	57.98	58.30	58.10	-4.66%	1,947,320
Dec 11, 2025	58.94	61.26	58.70	61.15	60.94	3.59%	1,396,372
Dec 10, 2025	56.38	60.21	56.22	59.03	58.83	4.04%	2,209,723
Dec 9, 2025	55.96	57.79	55.88	56.74	56.55	0.55%	624,154
Dec 8, 2025	57.67	57.67	55.96	56.43	56.24	0.12%	948,573
Dec 5, 2025	56.88	57.63	56.03	56.36	56.17	-1.31%	1,500,417
Dec 4, 2025	55.22	57.66	54.93	57.11	56.92	2.64%	2,787,775
Dec 3, 2025	53.35	55.79	53.01	55.64	55.45	5.34%	1,349,778
Dec 2, 2025	54.27	54.27	52.81	52.82	52.64	-0.62%	844,605
Dec 1, 2025	53.12	54.48	52.96	53.15	52.97	-3.64%	839,799
Nov 28, 2025	54.80	55.23	54.13	55.16	54.97	1.58%	404,152
Nov 26, 2025	52.84	55.28	52.69	54.30	54.12	2.67%	1,080,897
Nov 25, 2025	50.16	53.17	49.75	52.89	52.71	6.55%	1,150,887
Nov 24, 2025	47.34	49.95	47.04	49.64	49.47	5.33%	909,885
Nov 21, 2025	43.93	47.95	43.72	47.13	46.97	8.42%	2,260,211
Nov 20, 2025	48.25	49.32	43.33	43.47	43.32	-5.56%	1,817,153
Nov 19, 2025	46.20	47.75	45.45	46.03	45.87	-0.07%	816,492
Nov 18, 2025	44.81	47.00	44.59	46.06	45.90	0.85%	1,611,222
Nov 17, 2025	47.90	48.74	45.06	45.67	45.52	-6.01%	1,606,356
Nov 14, 2025	46.09	49.29	46.03	48.59	48.43	0.73%	2,439,357
Nov 13, 2025	51.47	51.99	47.60	48.24	48.08	-8.36%	1,896,862
Nov 12, 2025	53.46	54.39	52.44	52.64	52.46	-0.75%	1,209,977
Nov 11, 2025	52.49	53.36	51.97	53.04	52.86	0.23%	961,838
Nov 10, 2025	53.54	53.68	51.79	52.92	52.74	2.96%	1,313,440
Nov 7, 2025	49.33	51.43	48.04	51.40	51.23	1.48%	2,411,034
Nov 6, 2025	53.20	53.50	50.42	50.65	50.48	-5.36%	1,886,658
Nov 5, 2025	51.77	54.17	51.57	53.52	53.34	4.33%	1,639,096
Nov 4, 2025	51.70	53.19	51.18	51.30	51.13	-5.18%	1,698,931
Nov 3, 2025	54.60	54.65	52.17	54.10	53.92	-1.04%	1,695,331
Oct 31, 2025	53.87	55.04	53.02	54.67	54.49	1.60%	1,803,864
Oct 30, 2025	54.09	56.00	53.67	53.81	53.63	-2.48%	1,856,291
Oct 29, 2025	56.52	58.06	53.70	55.18	54.99	-2.53%	3,169,564
Oct 28, 2025	57.02	57.94	56.07	56.61	56.42	-1.65%	1,056,875
Oct 27, 2025	58.58	58.86	57.02	57.56	57.37	1.04%	1,166,522
Oct 24, 2025	57.20	58.05	56.70	56.97	56.78	3.58%	947,475
Oct 23, 2025	53.66	55.45	53.24	55.00	54.81	3.71%	1,301,687
Oct 22, 2025	54.82	55.39	51.29	53.03	52.85	-4.42%	1,868,744
Oct 21, 2025	55.80	56.41	54.48	55.48	55.29	-1.35%	866,553

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.