ProShares UltraPro Russell2000 (URTY)
NYSEARCA: URTY · Real-Time Price · USD
50.52
+1.45 (2.96%)
At close: Dec 20, 2024, 4:00 PM
51.56
+1.03 (2.05%)
After-hours: Dec 20, 2024, 7:51 PM EST
URTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 48.16 | 52.14 | 47.79 | 50.52 | 50.52 | 2.95% | 1,693,641 |
| Dec 19, 2024 | 51.33 | 52.11 | 48.66 | 49.07 | 49.07 | -1.53% | 1,147,999 |
| Dec 18, 2024 | 58.17 | 58.77 | 48.30 | 49.83 | 49.83 | -13.13% | 1,701,482 |
| Dec 17, 2024 | 58.59 | 59.11 | 57.00 | 57.36 | 57.36 | -3.48% | 1,076,471 |
| Dec 16, 2024 | 58.27 | 60.27 | 57.83 | 59.43 | 59.43 | 1.76% | 754,819 |
| Dec 13, 2024 | 59.32 | 59.70 | 57.50 | 58.40 | 58.40 | -2.06% | 938,000 |
| Dec 12, 2024 | 61.51 | 61.96 | 59.44 | 59.63 | 59.63 | -3.99% | 717,040 |
| Dec 11, 2024 | 62.88 | 63.25 | 61.35 | 62.11 | 62.11 | 1.29% | 948,251 |
| Dec 10, 2024 | 61.93 | 62.91 | 60.69 | 61.32 | 61.32 | -1.21% | 669,755 |
| Dec 9, 2024 | 64.35 | 64.99 | 62.05 | 62.07 | 62.07 | -1.65% | 846,698 |
| Dec 6, 2024 | 63.73 | 63.83 | 62.67 | 63.11 | 63.11 | 1.04% | 921,001 |
| Dec 5, 2024 | 64.49 | 64.66 | 62.20 | 62.46 | 62.46 | -3.58% | 603,311 |
| Dec 4, 2024 | 64.35 | 65.35 | 63.43 | 64.78 | 64.78 | 1.01% | 1,002,975 |
| Dec 3, 2024 | 65.33 | 65.82 | 63.55 | 64.13 | 64.13 | -2.23% | 773,445 |
| Dec 2, 2024 | 65.93 | 66.27 | 64.12 | 65.59 | 65.59 | -0.11% | 765,594 |
| Nov 29, 2024 | 66.02 | 66.90 | 65.37 | 65.66 | 65.66 | 1.09% | 503,795 |
| Nov 27, 2024 | 65.84 | 67.12 | 64.54 | 64.95 | 64.95 | 0.34% | 802,103 |
| Nov 26, 2024 | 65.23 | 65.51 | 63.76 | 64.73 | 64.73 | -2.22% | 718,314 |
| Nov 25, 2024 | 65.43 | 68.23 | 65.41 | 66.20 | 66.20 | 4.55% | 2,096,242 |
| Nov 22, 2024 | 60.91 | 63.68 | 60.69 | 63.32 | 63.32 | 5.36% | 1,278,678 |
| Nov 21, 2024 | 58.39 | 60.89 | 57.65 | 60.10 | 60.10 | 4.63% | 1,471,782 |
| Nov 20, 2024 | 56.98 | 57.47 | 55.32 | 57.44 | 57.44 | 0.28% | 1,198,871 |
| Nov 19, 2024 | 54.31 | 57.40 | 54.19 | 57.28 | 57.28 | 2.16% | 830,280 |
| Nov 18, 2024 | 56.26 | 57.28 | 55.50 | 56.07 | 56.07 | 0.66% | 835,188 |
| Nov 15, 2024 | 58.58 | 58.58 | 55.24 | 55.70 | 55.70 | -4.64% | 1,200,132 |
| Nov 14, 2024 | 61.51 | 61.84 | 57.90 | 58.41 | 58.41 | -4.09% | 1,522,219 |
| Nov 13, 2024 | 64.00 | 64.65 | 60.72 | 60.90 | 60.90 | -2.93% | 1,316,471 |
| Nov 12, 2024 | 64.91 | 66.33 | 62.07 | 62.74 | 62.74 | -5.28% | 1,447,311 |
| Nov 11, 2024 | 65.29 | 66.81 | 64.78 | 66.24 | 66.24 | 4.50% | 1,203,779 |
| Nov 8, 2024 | 61.70 | 63.64 | 61.45 | 63.39 | 63.39 | 2.09% | 1,148,145 |
| Nov 7, 2024 | 62.50 | 63.82 | 61.36 | 62.09 | 62.09 | -1.18% | 1,719,534 |
| Nov 6, 2024 | 62.29 | 63.07 | 59.61 | 62.83 | 62.83 | 17.35% | 3,329,608 |
| Nov 5, 2024 | 50.17 | 53.54 | 49.96 | 53.54 | 53.54 | 5.71% | 873,629 |
| Nov 4, 2024 | 49.58 | 51.77 | 49.20 | 50.65 | 50.65 | 1.32% | 979,405 |
| Nov 1, 2024 | 50.24 | 51.27 | 49.52 | 49.99 | 49.99 | 1.83% | 1,100,330 |
| Oct 31, 2024 | 51.55 | 51.95 | 49.05 | 49.09 | 49.09 | -5.16% | 852,602 |
| Oct 30, 2024 | 51.45 | 53.87 | 51.39 | 51.76 | 51.76 | -0.46% | 992,826 |
| Oct 29, 2024 | 51.27 | 52.06 | 50.75 | 52.00 | 52.00 | -0.95% | 722,936 |
| Oct 28, 2024 | 51.40 | 52.83 | 51.18 | 52.50 | 52.50 | 4.81% | 790,080 |
| Oct 25, 2024 | 51.78 | 52.17 | 49.83 | 50.09 | 50.09 | -1.18% | 1,224,573 |
| Oct 24, 2024 | 51.13 | 51.55 | 49.86 | 50.69 | 50.69 | 0.60% | 850,938 |
| Oct 23, 2024 | 50.95 | 51.45 | 49.10 | 50.39 | 50.39 | -2.68% | 1,294,779 |
| Oct 22, 2024 | 51.91 | 52.19 | 51.12 | 51.78 | 51.78 | -1.20% | 887,690 |
| Oct 21, 2024 | 54.90 | 55.02 | 51.98 | 52.41 | 52.41 | -4.64% | 795,163 |
| Oct 18, 2024 | 55.73 | 56.00 | 54.85 | 54.96 | 54.96 | -0.63% | 612,938 |
| Oct 17, 2024 | 55.96 | 56.01 | 54.54 | 55.31 | 55.31 | -1.00% | 676,264 |
| Oct 16, 2024 | 54.56 | 56.17 | 54.28 | 55.87 | 55.87 | 4.92% | 744,526 |
| Oct 15, 2024 | 52.88 | 55.00 | 52.50 | 53.25 | 53.25 | 0.11% | 1,210,948 |
| Oct 14, 2024 | 52.10 | 53.30 | 51.44 | 53.19 | 53.19 | 2.25% | 1,041,507 |
| Oct 11, 2024 | 49.00 | 52.24 | 48.95 | 52.02 | 52.02 | 6.10% | 1,223,754 |
| Oct 10, 2024 | 48.44 | 49.09 | 47.54 | 49.03 | 49.03 | -1.78% | 1,536,959 |
| Oct 9, 2024 | 49.59 | 50.99 | 49.18 | 49.92 | 49.92 | 0.62% | 1,211,650 |
| Oct 8, 2024 | 49.66 | 50.15 | 49.04 | 49.61 | 49.61 | 0.10% | 1,109,284 |
| Oct 7, 2024 | 50.39 | 50.40 | 48.46 | 49.56 | 49.56 | -2.46% | 1,437,171 |
| Oct 4, 2024 | 50.79 | 51.25 | 49.48 | 50.81 | 50.81 | 4.29% | 1,324,147 |
| Oct 3, 2024 | 48.77 | 49.44 | 48.04 | 48.72 | 48.72 | -2.11% | 1,002,029 |
| Oct 2, 2024 | 49.32 | 50.54 | 48.85 | 49.77 | 49.77 | -0.38% | 806,074 |
| Oct 1, 2024 | 51.60 | 51.72 | 48.90 | 49.96 | 49.96 | -4.18% | 1,459,061 |
| Sep 30, 2024 | 51.03 | 52.61 | 50.49 | 52.14 | 52.14 | 0.77% | 1,688,200 |
| Sep 27, 2024 | 52.17 | 53.32 | 51.23 | 51.74 | 51.74 | 2.03% | 1,076,608 |
| Sep 26, 2024 | 51.94 | 52.31 | 50.47 | 50.71 | 50.71 | 1.38% | 1,488,984 |
| Sep 25, 2024 | 51.83 | 52.04 | 49.87 | 50.02 | 50.02 | -3.83% | 1,259,611 |
| Sep 24, 2024 | 52.36 | 52.63 | 50.95 | 52.01 | 51.82 | 0.35% | 1,520,313 |
| Sep 23, 2024 | 53.16 | 53.50 | 51.33 | 51.83 | 51.64 | -1.20% | 1,013,520 |
| Sep 20, 2024 | 53.85 | 53.85 | 52.23 | 52.46 | 52.26 | -3.34% | 986,400 |
| Sep 19, 2024 | 54.79 | 54.79 | 52.52 | 54.27 | 54.07 | 6.25% | 1,673,371 |
| Sep 18, 2024 | 50.98 | 54.89 | 50.23 | 51.08 | 50.89 | 0.10% | 2,966,097 |
| Sep 17, 2024 | 51.15 | 52.69 | 50.45 | 51.03 | 50.84 | 2.31% | 1,457,207 |
| Sep 16, 2024 | 49.83 | 50.31 | 48.85 | 49.88 | 49.69 | 1.11% | 1,108,801 |
| Sep 13, 2024 | 47.52 | 49.57 | 47.47 | 49.33 | 49.15 | 7.26% | 2,544,832 |
| Sep 12, 2024 | 44.93 | 46.70 | 43.97 | 45.99 | 45.82 | 3.91% | 1,368,799 |
| Sep 11, 2024 | 43.37 | 44.50 | 41.33 | 44.26 | 44.10 | 0.77% | 1,778,189 |
| Sep 10, 2024 | 44.15 | 44.26 | 42.35 | 43.92 | 43.76 | -0.32% | 1,476,517 |
| Sep 9, 2024 | 43.88 | 45.13 | 43.50 | 44.06 | 43.90 | 0.85% | 1,391,435 |
| Sep 6, 2024 | 46.43 | 47.18 | 43.20 | 43.69 | 43.53 | -5.88% | 2,184,104 |
| Sep 5, 2024 | 47.46 | 47.78 | 45.72 | 46.42 | 46.25 | -1.38% | 1,204,194 |
| Sep 4, 2024 | 46.88 | 48.63 | 46.28 | 47.07 | 46.90 | -0.55% | 1,247,662 |
| Sep 3, 2024 | 50.81 | 51.62 | 47.03 | 47.33 | 47.15 | -9.31% | 2,097,919 |
| Aug 30, 2024 | 51.90 | 52.42 | 50.36 | 52.19 | 52.00 | 1.75% | 1,064,138 |
| Aug 29, 2024 | 51.39 | 52.84 | 50.23 | 51.29 | 51.10 | 1.83% | 1,308,508 |
| Aug 28, 2024 | 50.69 | 51.58 | 49.58 | 50.37 | 50.18 | -1.89% | 804,153 |
| Aug 27, 2024 | 51.49 | 51.80 | 50.60 | 51.34 | 51.15 | -2.23% | 1,116,975 |
| Aug 26, 2024 | 53.69 | 54.01 | 52.36 | 52.51 | 52.31 | 0.11% | 1,290,367 |
| Aug 23, 2024 | 48.98 | 52.98 | 48.81 | 52.45 | 52.25 | 9.32% | 2,195,648 |
| Aug 22, 2024 | 49.37 | 49.84 | 47.68 | 47.98 | 47.80 | -2.76% | 944,218 |
| Aug 21, 2024 | 48.49 | 49.42 | 47.60 | 49.34 | 49.16 | 3.87% | 1,235,313 |
| Aug 20, 2024 | 49.00 | 49.05 | 47.04 | 47.50 | 47.32 | -3.42% | 809,595 |
| Aug 19, 2024 | 47.71 | 49.24 | 47.62 | 49.18 | 49.00 | 3.69% | 940,202 |
| Aug 16, 2024 | 46.72 | 48.42 | 46.62 | 47.43 | 47.25 | 0.68% | 814,716 |
| Aug 15, 2024 | 46.63 | 47.82 | 45.81 | 47.11 | 46.93 | 7.56% | 1,360,404 |
| Aug 14, 2024 | 45.07 | 45.13 | 43.20 | 43.80 | 43.64 | -1.66% | 1,430,559 |
| Aug 13, 2024 | 43.46 | 44.85 | 42.73 | 44.54 | 44.37 | 4.63% | 896,621 |
| Aug 12, 2024 | 43.81 | 44.00 | 42.03 | 42.57 | 42.41 | -2.59% | 1,015,050 |
| Aug 9, 2024 | 44.11 | 44.12 | 42.77 | 43.70 | 43.54 | -0.75% | 960,983 |
| Aug 8, 2024 | 42.55 | 44.08 | 41.81 | 44.03 | 43.87 | 7.05% | 1,675,670 |
| Aug 7, 2024 | 44.78 | 44.79 | 40.79 | 41.13 | 40.98 | -3.61% | 1,664,895 |
| Aug 6, 2024 | 41.80 | 44.33 | 40.64 | 42.67 | 42.51 | 3.14% | 1,697,808 |
| Aug 5, 2024 | 38.41 | 42.91 | 37.66 | 41.37 | 41.22 | -9.47% | 2,560,617 |
| Aug 2, 2024 | 45.53 | 47.29 | 44.31 | 45.70 | 45.53 | -10.71% | 3,260,498 |
| Aug 1, 2024 | 56.66 | 57.43 | 50.01 | 51.18 | 50.99 | -9.89% | 4,131,557 |