ProShares UltraPro Russell2000 (URTY)
NYSEARCA: URTY · Real-Time Price · USD
35.71
+0.02 (0.06%)
At close: Jun 5, 2025, 4:00 PM
35.80
+0.09 (0.25%)
After-hours: Jun 5, 2025, 4:11 PM EDT
URTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 35.83 | 35.83 | 34.95 | 35.49 | - | -0.56% | 253,121 |
| Jun 4, 2025 | 36.08 | 36.48 | 35.57 | 35.69 | 35.69 | -0.94% | 611,951 |
| Jun 3, 2025 | 34.71 | 36.28 | 34.28 | 36.03 | 36.03 | 4.77% | 1,514,764 |
| Jun 2, 2025 | 34.14 | 34.40 | 32.84 | 34.39 | 34.39 | 0.85% | 888,487 |
| May 30, 2025 | 34.07 | 34.63 | 33.28 | 34.10 | 34.10 | -1.53% | 2,610,492 |
| May 29, 2025 | 35.02 | 35.06 | 33.78 | 34.63 | 34.63 | 0.90% | 855,833 |
| May 28, 2025 | 35.39 | 35.59 | 34.16 | 34.32 | 34.32 | -3.19% | 1,043,428 |
| May 27, 2025 | 34.43 | 35.45 | 33.70 | 35.45 | 35.45 | 7.82% | 1,187,347 |
| May 23, 2025 | 31.57 | 33.25 | 31.49 | 32.88 | 32.88 | -1.35% | 1,004,640 |
| May 22, 2025 | 32.86 | 33.85 | 32.48 | 33.33 | 33.33 | 0.09% | 1,118,655 |
| May 21, 2025 | 35.07 | 35.61 | 33.13 | 33.30 | 33.30 | -8.49% | 1,217,064 |
| May 20, 2025 | 36.14 | 36.72 | 35.80 | 36.39 | 36.39 | 0.22% | 1,588,773 |
| May 19, 2025 | 35.15 | 36.36 | 34.90 | 36.31 | 36.31 | -1.57% | 1,581,740 |
| May 16, 2025 | 36.09 | 36.94 | 35.75 | 36.89 | 36.89 | 2.53% | 1,377,987 |
| May 15, 2025 | 35.18 | 35.98 | 34.56 | 35.98 | 35.98 | 1.96% | 911,778 |
| May 14, 2025 | 35.93 | 36.16 | 35.17 | 35.29 | 35.29 | -2.76% | 935,634 |
| May 13, 2025 | 36.42 | 36.75 | 35.91 | 36.29 | 36.29 | 1.09% | 874,704 |
| May 12, 2025 | 36.40 | 36.75 | 34.88 | 35.90 | 35.90 | 10.63% | 1,649,516 |
| May 9, 2025 | 32.83 | 33.15 | 32.05 | 32.45 | 32.45 | -0.70% | 944,346 |
| May 8, 2025 | 32.04 | 33.40 | 31.33 | 32.68 | 32.68 | 5.69% | 1,196,204 |
| May 7, 2025 | 31.25 | 31.46 | 30.29 | 30.92 | 30.92 | 0.98% | 1,076,386 |
| May 6, 2025 | 30.53 | 31.48 | 30.10 | 30.62 | 30.62 | -3.38% | 1,085,900 |
| May 5, 2025 | 31.50 | 32.41 | 31.30 | 31.69 | 31.69 | -2.22% | 795,590 |
| May 2, 2025 | 31.41 | 32.76 | 31.38 | 32.41 | 32.41 | 6.51% | 1,247,395 |
| May 1, 2025 | 30.24 | 31.13 | 29.38 | 30.43 | 30.43 | 1.91% | 1,460,293 |
| Apr 30, 2025 | 29.07 | 30.14 | 27.95 | 29.86 | 29.86 | -1.87% | 1,497,394 |
| Apr 29, 2025 | 29.70 | 30.77 | 29.03 | 30.43 | 30.43 | 1.74% | 1,438,555 |
| Apr 28, 2025 | 29.72 | 30.46 | 28.81 | 29.91 | 29.91 | 1.15% | 1,192,003 |
| Apr 25, 2025 | 28.94 | 29.62 | 28.38 | 29.57 | 29.57 | 0.07% | 1,544,061 |
| Apr 24, 2025 | 28.13 | 29.70 | 27.74 | 29.55 | 29.55 | 5.99% | 900,772 |
| Apr 23, 2025 | 29.03 | 30.13 | 27.73 | 27.88 | 27.88 | 4.26% | 2,636,783 |
| Apr 22, 2025 | 25.77 | 26.94 | 25.54 | 26.74 | 26.74 | 7.95% | 1,699,842 |
| Apr 21, 2025 | 25.79 | 25.88 | 23.98 | 24.77 | 24.77 | -6.39% | 1,186,209 |
| Apr 17, 2025 | 25.80 | 26.79 | 25.57 | 26.46 | 26.46 | 2.68% | 1,418,913 |
| Apr 16, 2025 | 26.15 | 26.55 | 24.79 | 25.77 | 25.77 | -3.05% | 1,886,634 |
| Apr 15, 2025 | 26.40 | 27.55 | 26.23 | 26.58 | 26.58 | 0.19% | 1,311,384 |
| Apr 14, 2025 | 27.00 | 27.04 | 25.05 | 26.53 | 26.53 | 3.63% | 1,908,702 |
| Apr 11, 2025 | 24.33 | 25.79 | 23.26 | 25.60 | 25.60 | 3.90% | 2,017,347 |
| Apr 10, 2025 | 25.77 | 26.21 | 22.45 | 24.64 | 24.64 | -12.62% | 2,633,761 |
| Apr 9, 2025 | 21.65 | 29.04 | 21.25 | 28.20 | 28.20 | 25.67% | 5,324,606 |
| Apr 8, 2025 | 26.91 | 26.92 | 21.43 | 22.44 | 22.44 | -8.07% | 3,277,136 |
| Apr 7, 2025 | 22.20 | 28.87 | 21.15 | 24.41 | 24.41 | -2.55% | 5,275,750 |
| Apr 4, 2025 | 25.76 | 26.37 | 23.02 | 25.05 | 25.05 | -13.44% | 4,319,191 |
| Apr 3, 2025 | 31.00 | 31.89 | 28.75 | 28.94 | 28.94 | -19.66% | 3,188,733 |
| Apr 2, 2025 | 32.93 | 36.27 | 32.81 | 36.02 | 36.02 | 4.89% | 1,463,079 |
| Apr 1, 2025 | 34.04 | 35.20 | 32.87 | 34.34 | 34.34 | 0.06% | 1,225,439 |
| Mar 31, 2025 | 33.27 | 34.91 | 32.25 | 34.32 | 34.32 | -1.55% | 1,364,238 |
| Mar 28, 2025 | 37.02 | 37.08 | 34.26 | 34.86 | 34.86 | -6.24% | 1,185,980 |
| Mar 27, 2025 | 37.57 | 38.09 | 36.69 | 37.18 | 37.18 | -1.38% | 1,181,455 |
| Mar 26, 2025 | 39.03 | 39.51 | 37.20 | 37.70 | 37.70 | -3.41% | 1,249,011 |