ProShares UltraPro Russell2000 (URTY)
NYSEARCA: URTY · Real-Time Price · USD
29.65
+1.77 (6.35%)
At close: Apr 24, 2025, 4:00 PM
29.60
-0.05 (-0.17%)
After-hours: Apr 24, 2025, 7:47 PM EDT
URTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 28.13 | 29.70 | 27.74 | 29.55 | 29.55 | 5.99% | 876,918 |
| 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 |
| 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 |