ProShares UltraPro Russell 2000 (URTY)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.111152278622 | 53.98 | 59.45 | 50.88 | 2483535 | 54.90891161 | SP |
| 4 | 11.7 | 27.6334435522 | 42.34 | 59.45 | 40.78 | 1565595 | 49.66961744 | SP |
| 12 | 12.59 | 30.3739445115 | 41.45 | 59.45 | 39.4443 | 1104059 | 46.61723528 | SP |
| 26 | 9.96 | 22.5952813067 | 44.08 | 59.45 | 37.5355 | 1200380 | 45.092654 | SP |
| 52 | 7.85 | 16.9950205672 | 46.19 | 59.45 | 25.36 | 1204866 | 41.20804594 | SP |
| 156 | -47.27 | -46.6587701115 | 101.31 | 136.4699 | 25.36 | 883107 | 50.19102599 | SP |
| 260 | -17.44 | -24.3984331281 | 71.48 | 136.4699 | 11.8027 | 867027 | 51.04351789 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719268200 | 42.44 | 0.52 | 1.24 | 42.13 | 43.36 | 42.01 | 872184 |
| 1719009000 | 41.92 | 0.31 | 0.75 | 41.61 | 41.95 | 40.75 | 669426 |
| 1718922600 | 41.61 | -0.66 | -1.56 | 41.91 | 42.8899 | 41.22 | 877065 |
| 1718749800 | 42.27 | 0.26 | 0.62 | 41.99 | 42.8 | 41.77 | 894903 |
| 1718663400 | 42.01 | 0.99 | 2.41 | 40.62 | 42.325 | 40.19 | 919534 |
| 1718404200 | 41.02 | -2.08 | -4.83 | 41.52 | 41.87 | 40.51 | 1384493 |
| 1718317800 | 43.1 | -1.17 | -2.64 | 43.99 | 44.1212 | 42.19 | 883180 |
| 1718231400 | 44.27 | 1.94 | 4.58 | 45.59 | 46.49 | 43.89 | 1445227 |
| 1718145000 | 42.33 | -0.48 | -1.12 | 41.67 | 42.58 | 40.97 | 985155 |
| 1718058600 | 42.81 | 0.35 | 0.82 | 41.28 | 42.95 | 40.99 | 1062292 |
| 1717799400 | 42.46 | -1.46 | -3.32 | 42.63 | 43.63 | 42.05 | 1278711 |
| 1717713000 | 43.92 | -1.04 | -2.31 | 44.38 | 44.77 | 43.58 | 947487 |
| 1717626600 | 44.96 | 2.02 | 4.70 | 43.82 | 44.96 | 42.86 | 959743 |
| 1717540200 | 42.94 | -1.81 | -4.04 | 43.83 | 44.109 | 42.81 | 960162 |
| 1717453800 | 44.75 | -0.7 | -1.54 | 46.7 | 46.7 | 43.78 | 1063395 |
| 1717194600 | 45.45 | 1.02 | 2.30 | 45.02 | 45.86 | 43.81 | 819128 |
| 1717108200 | 44.43 | 1.14 | 2.63 | 44.09 | 45.01 | 43.8407 | 1051402 |
| 1717021800 | 43.29 | -2 | -4.42 | 43.47 | 43.8296 | 43.01 | 1132586 |
| 1716935400 | 45.29 | -0.14 | -0.31 | 46.44 | 46.52 | 44.48 | 559541 |
| 1716589800 | 45.43 | 1.38 | 3.13 | 45.03 | 45.61 | 44.53 | 488840 |
| 1716503400 | 44.05 | -2.33 | -5.02 | 46.96 | 47 | 43.4997 | 910400 |
| 1716417000 | 46.38 | -1.17 | -2.46 | 47.1 | 47.49 | 45.85 | 508760 |
| 1716330600 | 47.55 | -0.26 | -0.54 | 47.21 | 47.85 | 47.1 | 554845 |
| 1716244200 | 47.81 | 0.35 | 0.74 | 47.4 | 48.37 | 47.22 | 547799 |
| 1715985000 | 47.46 | 0.05 | 0.11 | 47.37 | 47.76 | 46.97 | 740752 |
| 1715898600 | 47.41 | -1.04 | -2.15 | 48.04 | 48.36 | 47.4088 | 909288 |
| 1715812200 | 48.45 | 1.74 | 3.73 | 48.38 | 48.7 | 47.35 | 969074 |
| 1715725800 | 46.71 | 1.36 | 3.00 | 46.89 | 47.34 | 46.13 | 775246 |
| 1715639400 | 45.35 | 0.3 | 0.67 | 46.25 | 46.54 | 45.2 | 620417 |
| 1715380200 | 45.05 | -1.07 | -2.32 | 46.47 | 46.64 | 44.68 | 688225 |
| 1715293800 | 46.12 | 1.3 | 2.90 | 44.97 | 46.22 | 44.6 | 657151 |
| 1715207400 | 44.82 | -0.72 | -1.58 | 44.14 | 44.91 | 43.94 | 504116 |
| 1715121000 | 45.54 | 0.24 | 0.53 | 45.51 | 46.39 | 45.315 | 526341 |
| 1715034600 | 45.3 | 1.63 | 3.73 | 44.62 | 45.49 | 44.62 | 563236 |
| 1714775400 | 43.67 | 1.27 | 3.00 | 44.67 | 45.055 | 43.2 | 945004 |
| 1714689000 | 42.4 | 2.19 | 5.45 | 41.74 | 42.51 | 40.37 | 1050583 |
| 1714602600 | 40.21 | 0.22 | 0.55 | 39.93 | 42.67 | 39.4443 | 1660728 |
| 1714516200 | 39.99 | -2.6 | -6.10 | 41.45 | 41.75 | 39.908 | 798610 |
| 1714429800 | 42.59 | 0.98 | 2.36 | 42.13 | 42.865 | 41.95 | 956007 |
| 1714170600 | 41.61 | 1.18 | 2.92 | 40.76 | 41.92 | 40.43 | 559623 |
| 1714084200 | 40.43 | -0.87 | -2.11 | 39.78 | 40.6784 | 38.75 | 1690860 |
| 1713997800 | 41.3 | -0.56 | -1.34 | 41.62 | 42.04 | 40.49 | 1235034 |
| 1713911400 | 41.86 | 2.06 | 5.18 | 39.85 | 42.3 | 39.73 | 959437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
