ProShares UltraPro Russell 2000 (URTY)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.97 | 1.9027069439 | 50.98 | 54.89 | 50.23 | 1621576 | 52.17145833 | SP |
| 4 | 1.26 | 2.48569737621 | 50.69 | 54.89 | 41.3325 | 1529951 | 48.67485031 | SP |
| 12 | 9.13 | 21.3218122373 | 42.82 | 60.25 | 37.655 | 1706392 | 49.73614032 | SP |
| 26 | 4.49 | 9.46059839865 | 47.46 | 60.25 | 37.5355 | 1291481 | 47.32644398 | SP |
| 52 | 19.08 | 58.0468512321 | 32.87 | 60.25 | 25.36 | 1413890 | 42.90879649 | SP |
| 156 | -53.8 | -50.8747044917 | 105.75 | 136.4699 | 25.36 | 957965 | 48.75567751 | SP |
| 260 | -15.22 | -22.6589251154 | 67.17 | 136.4699 | 11.8027 | 922785 | 50.63271524 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 52.01 | 0.18 | 0.35 | 52.36 | 52.63 | 50.95 | 1506090 |
| 1727130600 | 51.83 | -0.63 | -1.20 | 53.16 | 53.5 | 51.33 | 1008953 |
| 1726871400 | 52.46 | -1.81 | -3.34 | 53.85 | 53.85 | 52.23 | 986323 |
| 1726785000 | 54.27 | 3.19 | 6.25 | 54.79 | 54.79 | 52.52 | 1586574 |
| 1726698600 | 51.08 | 0.05 | 0.10 | 50.98 | 54.89 | 50.23 | 2886188 |
| 1726612200 | 51.03 | 1.15 | 2.31 | 51.15 | 52.69 | 50.445 | 1351681 |
| 1726525800 | 49.88 | 0.55 | 1.11 | 49.83 | 50.21 | 48.85 | 1036118 |
| 1726266600 | 49.33 | 3.34 | 7.26 | 47.52 | 49.57 | 47.47 | 2330173 |
| 1726180200 | 45.99 | 1.73 | 3.91 | 44.93 | 46.7 | 43.97 | 1314852 |
| 1726093800 | 44.26 | 0.34 | 0.77 | 43.37 | 44.5 | 41.3325 | 1773115 |
| 1726007400 | 43.92 | -0.14 | -0.32 | 44.15 | 44.21 | 42.35 | 1324795 |
| 1725921000 | 44.06 | 0.37 | 0.85 | 43.88 | 45.13 | 43.5 | 1386923 |
| 1725661800 | 43.69 | -2.73 | -5.88 | 46.43 | 47.18 | 43.2 | 2134747 |
| 1725575400 | 46.42 | -0.65 | -1.38 | 47.46 | 47.7805 | 45.72 | 1185203 |
| 1725489000 | 47.07 | -0.26 | -0.55 | 46.88 | 48.63 | 46.28 | 1248423 |
| 1725402600 | 47.33 | -4.86 | -9.31 | 50.81 | 51.62 | 47.03 | 2038805 |
| 1725057000 | 52.19 | 0.9 | 1.75 | 51.9 | 52.4202 | 50.36 | 1063554 |
| 1724970600 | 51.29 | 0.92 | 1.83 | 51.39 | 52.8437 | 50.225 | 1303142 |
| 1724884200 | 50.37 | -0.97 | -1.89 | 50.69 | 51.5799 | 49.58 | 798134 |
| 1724797800 | 51.34 | -1.17 | -2.23 | 51.49 | 51.8 | 50.6 | 1109536 |
| 1724711400 | 52.51 | 0.06 | 0.11 | 53.69 | 54.01 | 52.36 | 1284124 |
| 1724452200 | 52.45 | 4.47 | 9.32 | 48.98 | 52.9776 | 48.81 | 2189735 |
| 1724365800 | 47.98 | -1.36 | -2.76 | 49.37 | 49.8384 | 47.68 | 939381 |
| 1724279400 | 49.34 | 1.84 | 3.87 | 48.49 | 49.42 | 47.596 | 1230255 |
| 1724193000 | 47.5 | -1.68 | -3.42 | 49 | 49.05 | 47.0401 | 806885 |
| 1724106600 | 49.18 | 1.75 | 3.69 | 47.71 | 49.22 | 47.6212 | 910515 |
| 1723847400 | 47.43 | 0.32 | 0.68 | 46.94 | 48.42 | 46.62 | 772696 |
| 1723761000 | 47.11 | 3.31 | 7.56 | 46.63 | 47.82 | 45.8055 | 1356322 |
| 1723674600 | 43.8 | -0.74 | -1.66 | 45.07 | 45.1296 | 43.2 | 1426666 |
| 1723588200 | 44.54 | 1.97 | 4.63 | 43.46 | 44.85 | 42.73 | 816287 |
| 1723501800 | 42.57 | -1.13 | -2.59 | 43.81 | 44 | 42.03 | 1009293 |
| 1723242600 | 43.7 | -0.33 | -0.75 | 44.11 | 44.12 | 42.77 | 953702 |
| 1723156200 | 44.03 | 2.9 | 7.05 | 42.55 | 44.08 | 41.81 | 1661019 |
| 1723069800 | 41.13 | -1.54 | -3.61 | 44.78 | 44.79 | 40.7901 | 1657234 |
| 1722983400 | 42.67 | 1.3 | 3.14 | 41.8 | 44.3263 | 40.64 | 1689128 |
| 1722897000 | 41.37 | -4.33 | -9.47 | 38.41 | 42.91 | 37.72 | 2464927 |
| 1722637800 | 45.7 | -5.48 | -10.71 | 45.53 | 47.2899 | 44.31 | 2962316 |
| 1722551400 | 51.18 | -5.62 | -9.89 | 56.66 | 57.43 | 50.01 | 4126327 |
| 1722465000 | 56.8 | 1.09 | 1.96 | 56.65 | 60.25 | 55.32 | 2370224 |
| 1722378600 | 55.71 | 0.48 | 0.87 | 55.91 | 57.19 | 54.67 | 1216764 |
| 1722292200 | 55.23 | -1.83 | -3.21 | 57.5 | 57.99 | 54.47 | 2095835 |
| 1722033000 | 57.06 | 2.73 | 5.02 | 56.9 | 57.96 | 55.215 | 2093899 |
| 1721946600 | 54.33 | 1.83 | 3.49 | 52.93 | 56.918 | 52.85 | 2665778 |
| 1721860200 | 52.5 | -3.58 | -6.38 | 54.9 | 57.01 | 52.37 | 2233442 |
| 1721773800 | 56.08 | 1.65 | 3.03 | 53.62 | 56.92 | 53.45 | 2119208 |
| 1721687400 | 54.429 | 2.49 | 4.79 | 52.56 | 54.58 | 50.88 | 1740198 |
| 1721428200 | 51.94 | -0.94 | -1.78 | 52.48 | 53.24 | 51.215 | 1653355 |
| 1721341800 | 52.88 | -3.21 | -5.72 | 55.37 | 57.95 | 52.08 | 3196696 |
| 1721255400 | 56.09 | -1.77 | -3.06 | 56.16 | 59.45 | 55.6 | 2806572 |
| 1721169000 | 57.86 | 5.36 | 10.21 | 53.98 | 58.04 | 53.88 | 3020855 |
| 1721082600 | 52.5 | 2.77 | 5.57 | 50.92 | 53.24 | 50.49 | 2247514 |
| 1720823400 | 49.73 | 1.67 | 3.47 | 49.6 | 50.93 | 49.37 | 2561821 |
| 1720737000 | 48.06 | 4.64 | 10.69 | 46.27 | 48.39 | 45.67 | 3217102 |
| 1720650600 | 43.42 | 1.3 | 3.09 | 42.75 | 43.52 | 42.2216 | 722571 |
| 1720564200 | 42.12 | -0.62 | -1.45 | 42.47 | 42.84 | 41.64 | 1050078 |
| 1720477800 | 42.74 | 0.9 | 2.15 | 42.92 | 43.64 | 42.46 | 820879 |
| 1720218600 | 41.84 | -0.67 | -1.58 | 42.1 | 42.35 | 41.28 | 839746 |
| 1720040640 | 42.51 | -0.06 | -0.14 | 42.82 | 43.43 | 42.41 | 746913 |
| 1719959400 | 42.57 | 0.43 | 1.02 | 42.37 | 42.7744 | 41.98 | 1153473 |
| 1719873000 | 42.14 | -1.09 | -2.52 | 43.61 | 43.83 | 41.7 | 893508 |
| 1719613800 | 43.23 | 0.39 | 0.91 | 43.87 | 44.352 | 42.29 | 1544995 |
| 1719527400 | 42.84 | 1.26 | 3.03 | 41.87 | 42.84 | 41.48 | 566255 |
| 1719441000 | 41.58 | -0.36 | -0.86 | 41.09 | 41.84 | 40.78 | 444728 |
| 1719354600 | 41.94 | -0.5 | -1.18 | 42.34 | 42.34 | 41.55 | 519050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
