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 | 3.84 | 7.97342192691 | 48.16 | 52.87 | 47.79 | 1016637 | 50.88326672 | SP |
| 4 | -14.02 | -21.2359890942 | 66.02 | 66.9 | 47.79 | 913284 | 57.24861812 | SP |
| 12 | 1.21 | 2.38235873203 | 50.79 | 68.23 | 47.5437 | 1073323 | 56.56998739 | SP |
| 26 | 10.13 | 24.193933604 | 41.87 | 68.23 | 37.655 | 1369806 | 52.13371712 | SP |
| 52 | 2.81 | 5.71254319984 | 49.19 | 68.23 | 37.38 | 1298861 | 48.14573152 | SP |
| 156 | -48.88 | -48.4536082474 | 100.88 | 107.45 | 25.36 | 997223 | 46.46412439 | SP |
| 260 | -35.54 | -40.5985835047 | 87.54 | 136.4699 | 11.8027 | 969215 | 50.72638812 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 52.65 | 1.54 | 3.01 | 50.37 | 52.87 | 49.68 | 813574 |
| 1735077840 | 51.11 | 1.36 | 2.73 | 50.14 | 51.2 | 49.1 | 695923 |
| 1734996600 | 49.75 | -0.77 | -1.52 | 49.97 | 50.39 | 48.385 | 853890 |
| 1734737400 | 50.52 | 1.45 | 2.95 | 48.16 | 52.14 | 48.0926 | 1625668 |
| 1734651000 | 49.07 | -0.76 | -1.53 | 51.4538 | 52.1094 | 48.6601 | 1114049 |
| 1734564600 | 49.83 | -7.53 | -13.13 | 58.17 | 58.77 | 48.3 | 1686886 |
| 1734478200 | 57.36 | -2.07 | -3.48 | 58.59 | 59.11 | 57 | 1070056 |
| 1734391800 | 59.43 | 1.03 | 1.76 | 58.27 | 60.27 | 57.83 | 741365 |
| 1734132600 | 58.4 | -1.23 | -2.06 | 59.32 | 59.7 | 57.5 | 925186 |
| 1734046200 | 59.63 | -2.48 | -3.99 | 61.51 | 61.96 | 59.44 | 697840 |
| 1733959800 | 62.11 | 0.79 | 1.29 | 62.88 | 63.25 | 61.35 | 937556 |
| 1733873400 | 61.32 | -0.75 | -1.21 | 61.93 | 62.9099 | 60.69 | 653393 |
| 1733787000 | 62.07 | -1.04 | -1.65 | 64.349999 | 64.989999 | 62.05 | 828735 |
| 1733527800 | 63.11 | 0.65 | 1.04 | 63.73 | 63.77 | 62.67 | 891437 |
| 1733441400 | 62.46 | -2.32 | -3.58 | 64.489999 | 64.655 | 62.2 | 594801 |
| 1733355000 | 64.78 | 0.65 | 1.01 | 64.349999 | 65.349999 | 63.4305 | 961678 |
| 1733268600 | 64.129999 | -1.46 | -2.23 | 65.33 | 65.64 | 63.5501 | 758657 |
| 1733182200 | 65.59 | -0.07 | -0.11 | 65.93 | 66.2693 | 64.12 | 741609 |
| 1732917840 | 65.66 | 0.71 | 1.09 | 66.019999 | 66.9 | 65.37 | 502084 |
| 1732750200 | 64.95 | 0.22 | 0.34 | 65.84 | 67.12 | 64.54 | 783009 |
| 1732663800 | 64.73 | -1.47 | -2.22 | 65.23 | 65.51 | 63.76 | 706737 |
| 1732577400 | 66.2 | 2.88 | 4.55 | 65.43 | 68.23 | 65.41 | 1996365 |
| 1732318200 | 63.32 | 3.22 | 5.36 | 60.91 | 63.68 | 60.86 | 1241064 |
| 1732231800 | 60.1 | 2.66 | 4.63 | 58.39 | 60.89 | 57.65 | 1455604 |
| 1732145400 | 57.44 | 0.16 | 0.28 | 56.98 | 57.45 | 55.32 | 1181957 |
| 1732059000 | 57.28 | 1.21 | 2.16 | 54.31 | 57.4 | 54.26 | 727610 |
| 1731972600 | 56.07 | 0.37 | 0.66 | 56.26 | 57.28 | 55.5 | 823325 |
| 1731713400 | 55.7 | -2.71 | -4.64 | 58.58 | 58.58 | 55.24 | 1168746 |
| 1731627000 | 58.41 | -2.49 | -4.09 | 61.51 | 61.84 | 57.9 | 1498054 |
| 1731540600 | 60.9 | -1.84 | -2.93 | 64 | 64.6494 | 60.72 | 1304942 |
| 1731454200 | 62.74 | -3.5 | -5.28 | 64.91 | 66.3287 | 62.07 | 1426707 |
| 1731367800 | 66.239999 | 2.85 | 4.50 | 65.29 | 66.81 | 64.7801 | 1179088 |
| 1731108600 | 63.39 | 1.3 | 2.09 | 61.7 | 63.64 | 61.505 | 1115830 |
| 1731022200 | 62.09 | -0.74 | -1.18 | 62.5 | 63.82 | 61.36 | 1678103 |
| 1730935800 | 62.83 | 9.29 | 17.35 | 61.57 | 63.0681 | 59.61 | 2996005 |
| 1730849400 | 53.54 | 2.89 | 5.71 | 50.17 | 53.54 | 50.08 | 769035 |
| 1730763000 | 50.65 | 0.66 | 1.32 | 49.58 | 51.77 | 49.2 | 966648 |
| 1730500200 | 49.99 | 0.9 | 1.83 | 50.24 | 51.27 | 49.52 | 1088485 |
| 1730413800 | 49.09 | -2.67 | -5.16 | 51.55 | 51.86 | 49.07 | 823020 |
| 1730327400 | 51.76 | -0.24 | -0.46 | 51.45 | 53.87 | 51.42 | 979516 |
| 1730241000 | 52 | -0.5 | -0.95 | 51.27 | 52.06 | 50.7449 | 679076 |
| 1730154600 | 52.5 | 2.41 | 4.81 | 51.4 | 52.83 | 51.27 | 705608 |
| 1729895400 | 50.09 | -0.6 | -1.18 | 51.78 | 52.17 | 49.83 | 1221492 |
| 1729809000 | 50.69 | 0.3 | 0.60 | 51.13 | 51.5511 | 49.8598 | 845310 |
| 1729722600 | 50.39 | -1.39 | -2.68 | 50.95 | 51.4499 | 49.1 | 1258842 |
| 1729636200 | 51.78 | -0.63 | -1.20 | 51.91 | 52.135 | 51.12 | 868242 |
| 1729549800 | 52.41 | -2.55 | -4.64 | 54.9 | 55.02 | 51.9825 | 787526 |
| 1729290600 | 54.96 | -0.35 | -0.63 | 55.73 | 56 | 54.8499 | 598743 |
| 1729204200 | 55.31 | -0.56 | -1.00 | 55.96 | 56.01 | 54.5386 | 675016 |
| 1729117800 | 55.87 | 2.62 | 4.92 | 54.56 | 56.17 | 54.28 | 742286 |
| 1729031400 | 53.25 | 0.06 | 0.11 | 52.88 | 55 | 52.5 | 1209128 |
| 1728945000 | 53.19 | 1.17 | 2.25 | 52.1 | 53.3 | 51.44 | 1039338 |
| 1728685800 | 52.02 | 2.99 | 6.10 | 49 | 52.2385 | 48.98 | 1172121 |
| 1728599400 | 49.03 | -0.89 | -1.78 | 48.44 | 49.09 | 47.5437 | 1393619 |
| 1728513000 | 49.92 | 0.31 | 0.62 | 49.59 | 50.99 | 49.18 | 1206807 |
| 1728426600 | 49.61 | 0.05 | 0.10 | 49.66 | 50.15 | 49.04 | 920423 |
| 1728340200 | 49.56 | -1.25 | -2.46 | 50.39 | 50.39 | 48.46 | 1072457 |
| 1728081000 | 50.81 | 2.09 | 4.29 | 50.79 | 51.25 | 49.48 | 1241642 |
| 1727994600 | 48.72 | -1.05 | -2.11 | 48.77 | 49.44 | 48.04 | 960878 |
| 1727908200 | 49.77 | -0.19 | -0.38 | 49.32 | 50.54 | 48.85 | 761071 |
| 1727821800 | 49.96 | -2.18 | -4.18 | 51.6 | 51.7163 | 48.895 | 1304189 |
| 1727735400 | 52.14 | 0.4 | 0.77 | 51.03 | 52.61 | 50.49 | 1592394 |
| 1727476200 | 51.74 | 1.03 | 2.03 | 52.17 | 53.32 | 51.23 | 1073317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
