ProShares UltraPro Russell2000 (URTY)
NYSEARCA: URTY · Real-Time Price · USD
34.86
-2.32 (-6.24%)
At close: Mar 28, 2025, 4:00 PM
33.56
-1.30 (-3.73%)
Pre-market: Mar 31, 2025, 6:26 AM EDT
URTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 39.61 | 39.90 | 38.67 | 39.03 | 38.90 | -1.79% | 1,022,486 |
| Mar 24, 2025 | 38.71 | 39.89 | 38.55 | 39.74 | 39.61 | 7.64% | 1,207,462 |
| Mar 21, 2025 | 36.35 | 37.30 | 35.84 | 36.92 | 36.80 | -1.99% | 1,021,369 |
| Mar 20, 2025 | 37.28 | 38.91 | 37.24 | 37.67 | 37.54 | -1.95% | 887,278 |
| Mar 19, 2025 | 36.79 | 39.11 | 36.66 | 38.42 | 38.29 | 4.52% | 1,067,700 |
| Mar 18, 2025 | 37.11 | 37.11 | 36.25 | 36.76 | 36.64 | -2.42% | 757,491 |
| Mar 17, 2025 | 36.22 | 38.03 | 36.21 | 37.67 | 37.54 | 3.55% | 1,340,929 |
| Mar 14, 2025 | 35.03 | 36.43 | 34.52 | 36.38 | 36.26 | 7.25% | 1,101,933 |
| Mar 13, 2025 | 35.65 | 36.02 | 33.37 | 33.92 | 33.81 | -4.61% | 1,123,629 |
| Mar 12, 2025 | 36.59 | 36.93 | 34.77 | 35.56 | 35.44 | 0.57% | 1,179,944 |
| Mar 11, 2025 | 35.55 | 36.65 | 34.21 | 35.36 | 35.24 | - | 1,220,978 |
| Mar 10, 2025 | 36.88 | 37.58 | 34.29 | 35.36 | 35.24 | -7.70% | 1,721,821 |
| Mar 7, 2025 | 37.76 | 38.94 | 35.98 | 38.31 | 38.18 | 0.87% | 1,333,127 |
| Mar 6, 2025 | 38.27 | 39.62 | 37.23 | 37.98 | 37.85 | -4.62% | 1,653,667 |
| Mar 5, 2025 | 38.65 | 40.02 | 37.78 | 39.82 | 39.69 | 2.89% | 1,195,521 |
| Mar 4, 2025 | 38.44 | 40.59 | 36.84 | 38.70 | 38.57 | -3.47% | 1,742,199 |
| Mar 3, 2025 | 44.07 | 44.40 | 39.25 | 40.09 | 39.96 | -8.22% | 1,349,301 |
| Feb 28, 2025 | 41.87 | 43.68 | 41.46 | 43.68 | 43.53 | 3.16% | 1,086,407 |
| Feb 27, 2025 | 44.38 | 44.88 | 42.24 | 42.34 | 42.20 | -4.60% | 964,949 |
| Feb 26, 2025 | 44.64 | 46.04 | 43.88 | 44.38 | 44.23 | 0.32% | 878,603 |
| Feb 25, 2025 | 44.84 | 45.35 | 43.07 | 44.24 | 44.09 | -1.12% | 927,164 |
| Feb 24, 2025 | 46.34 | 46.34 | 44.08 | 44.74 | 44.59 | -2.10% | 863,284 |
| Feb 21, 2025 | 51.28 | 51.31 | 45.55 | 45.70 | 45.55 | -8.95% | 1,371,033 |
| Feb 20, 2025 | 51.37 | 51.48 | 49.33 | 50.19 | 50.02 | -2.88% | 648,580 |
| Feb 19, 2025 | 50.99 | 52.18 | 50.77 | 51.68 | 51.51 | -1.15% | 442,818 |
| Feb 18, 2025 | 51.55 | 52.53 | 51.08 | 52.28 | 52.10 | 1.61% | 477,262 |
| Feb 14, 2025 | 52.31 | 52.74 | 51.15 | 51.45 | 51.28 | -0.17% | 793,081 |
| Feb 13, 2025 | 50.82 | 51.69 | 49.98 | 51.54 | 51.37 | 3.22% | 914,347 |
| Feb 12, 2025 | 49.00 | 50.50 | 48.69 | 49.93 | 49.76 | -2.77% | 1,005,574 |
| Feb 11, 2025 | 50.91 | 51.81 | 50.79 | 51.35 | 51.18 | -1.76% | 509,313 |
| Feb 10, 2025 | 52.52 | 52.63 | 51.48 | 52.27 | 52.09 | 1.36% | 453,755 |
| Feb 7, 2025 | 53.60 | 53.88 | 51.31 | 51.57 | 51.40 | -3.68% | 948,865 |
| Feb 6, 2025 | 54.78 | 54.90 | 52.58 | 53.54 | 53.36 | -0.96% | 734,141 |
| Feb 5, 2025 | 53.16 | 54.10 | 52.38 | 54.06 | 53.88 | 3.29% | 594,402 |
| Feb 4, 2025 | 50.13 | 52.48 | 49.93 | 52.34 | 52.16 | 3.97% | 546,013 |
| Feb 3, 2025 | 48.73 | 51.42 | 48.11 | 50.34 | 50.17 | -3.43% | 2,045,610 |
| Jan 31, 2025 | 53.78 | 54.82 | 51.48 | 52.13 | 51.95 | -2.74% | 1,485,639 |
| Jan 30, 2025 | 53.62 | 54.68 | 52.59 | 53.60 | 53.42 | 2.88% | 1,039,199 |
| Jan 29, 2025 | 52.35 | 53.38 | 50.94 | 52.10 | 51.92 | -0.71% | 1,140,943 |
| Jan 28, 2025 | 52.46 | 52.99 | 51.38 | 52.47 | 52.29 | 0.25% | 783,858 |
| Jan 27, 2025 | 52.41 | 54.47 | 51.40 | 52.34 | 52.16 | -2.80% | 1,239,816 |
| Jan 24, 2025 | 53.97 | 54.95 | 53.45 | 53.85 | 53.67 | -0.90% | 596,251 |
| Jan 23, 2025 | 52.72 | 54.36 | 52.43 | 54.34 | 54.16 | 1.30% | 808,641 |
| Jan 22, 2025 | 54.42 | 54.75 | 53.32 | 53.64 | 53.46 | -2.12% | 1,117,625 |
| Jan 21, 2025 | 53.17 | 54.80 | 52.80 | 54.80 | 54.62 | 5.85% | 955,702 |
| Jan 17, 2025 | 52.77 | 52.77 | 51.21 | 51.77 | 51.60 | 1.21% | 1,137,518 |
| Jan 16, 2025 | 50.92 | 51.65 | 49.96 | 51.15 | 50.98 | 0.51% | 760,202 |