ProShares UltraPro S&P 500 (UPRO)
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 | 9.24 | 13.0693069307 | 70.7 | 80.15 | 69.43 | 4336629 | 74.74409113 | SP |
| 4 | 0.11 | 0.137792809721 | 79.83 | 81.415 | 61.71 | 6287713 | 72.46027031 | SP |
| 12 | 8.42 | 11.7729306488 | 71.52 | 85.48 | 61.71 | 4691426 | 74.71582688 | SP |
| 26 | 18.52 | 30.1530446109 | 61.42 | 85.48 | 58.74 | 5301488 | 69.48204754 | SP |
| 52 | 35.34 | 79.2376681614 | 44.6 | 85.48 | 35.573 | 6104916 | 57.37770865 | SP |
| 156 | -39.17 | -32.8855679624 | 119.11 | 157.43 | 25.94 | 8442572 | 53.73840928 | SP |
| 260 | 27.29 | 51.8328584995 | 52.65 | 157.43 | 17.51 | 7600020 | 54.96721494 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847400 | 78.67 | 0.41 | 0.52 | 77.5 | 79.01 | 77.45 | 3004842 |
| 1723761000 | 78.26 | 3.78 | 5.08 | 76.78 | 78.38 | 76.57 | 4248973 |
| 1723674600 | 74.48 | 0.71 | 0.96 | 74.14 | 74.955 | 72.97 | 4913499 |
| 1723588200 | 73.77 | 3.45 | 4.91 | 71.63 | 73.88 | 71.53 | 4130910 |
| 1723501800 | 70.32 | 0.08 | 0.11 | 70.7 | 71.32 | 69.43 | 4992162 |
| 1723242600 | 70.24 | 0.85 | 1.22 | 69.02 | 70.85 | 68.53 | 4281755 |
| 1723156200 | 69.39 | 4.48 | 6.90 | 66.9 | 69.65 | 66.099999 | 4304686 |
| 1723069800 | 64.91 | -1.39 | -2.10 | 68.69 | 69.865 | 64.7001 | 6375953 |
| 1722983400 | 66.3 | 1.77 | 2.74 | 65.209999 | 69.13 | 64.68 | 8411778 |
| 1722897000 | 64.53 | -6.24 | -8.82 | 62.21 | 67.01 | 61.89 | 12983444 |
| 1722637800 | 70.77 | -4.24 | -5.65 | 71.91 | 72.44 | 68.97 | 11545861 |
| 1722551400 | 75.01 | -3.22 | -4.12 | 79.1 | 80.06 | 73.5 | 9544925 |
| 1722465000 | 78.23 | 3.49 | 4.67 | 77.6 | 79.47 | 77.04 | 5943589 |
| 1722378600 | 74.74 | -1.17 | -1.54 | 76.54 | 76.98 | 73.3 | 4271054 |
| 1722292200 | 75.91 | 0.07 | 0.09 | 76.46 | 76.8997 | 75.08 | 4249279 |
| 1722033000 | 75.84 | 2.42 | 3.30 | 74.95 | 76.9599 | 74.6301 | 5770094 |
| 1721946600 | 73.42 | -1.22 | -1.63 | 74.65 | 77.1811 | 73.06 | 9119337 |
| 1721860200 | 74.64 | -5.48 | -6.84 | 77.93 | 77.96 | 74.23 | 7383419 |
| 1721773800 | 80.12 | -0.51 | -0.63 | 80.46 | 81.415 | 79.91 | 3669335 |
| 1721687400 | 80.63 | 2.52 | 3.23 | 79.83 | 80.79 | 78.98 | 4748661 |
| 1721428200 | 78.11 | -1.68 | -2.11 | 79.61 | 80.34 | 77.68 | 4087371 |
| 1721341800 | 79.79 | -1.94 | -2.37 | 82.4 | 82.84 | 78.85 | 5731747 |
| 1721255400 | 81.73 | -3.64 | -4.26 | 82.56 | 83.35 | 81.59 | 4201650 |
| 1721169000 | 85.37 | 1.47 | 1.75 | 84.47 | 85.48 | 84.12 | 3076710 |
| 1721082600 | 83.9 | 0.68 | 0.82 | 84.12 | 85.36 | 83.0569 | 8504429 |
| 1720823400 | 83.22 | 1.46 | 1.79 | 82.21 | 84.87 | 82.05 | 4641058 |
| 1720737000 | 81.76 | -2.16 | -2.57 | 84.01 | 84.4 | 81.48 | 5393700 |
| 1720650600 | 83.92 | 2.35 | 2.88 | 82.11 | 84.13 | 81.98 | 2468042 |
| 1720564200 | 81.57 | 0.2 | 0.25 | 81.77 | 82.17 | 81.4599 | 2136760 |
| 1720477800 | 81.37 | 0.25 | 0.31 | 81.48 | 81.8 | 80.89 | 2502582 |
| 1720218600 | 81.12 | 1.34 | 1.68 | 79.9 | 81.31 | 79.6 | 3192338 |
| 1720040640 | 79.78 | 0.99 | 1.26 | 78.63 | 79.975 | 78.62 | 1889732 |
| 1719959400 | 78.79 | 1.51 | 1.95 | 76.6 | 78.82 | 76.55 | 2905452 |
| 1719873000 | 77.28 | 0.44 | 0.57 | 77.42 | 77.51 | 76.11 | 3245695 |
| 1719613800 | 76.84 | -0.98 | -1.26 | 78.11 | 79.435 | 76.31 | 5319756 |
| 1719527400 | 77.82 | 0.29 | 0.37 | 77.41 | 78.1 | 77.1 | 2498330 |
| 1719441000 | 77.53 | 0.09 | 0.12 | 76.73 | 77.805 | 76.45 | 2246713 |
| 1719354600 | 77.44 | 0.85 | 1.11 | 77.12 | 77.63 | 76.47 | 2558768 |
| 1719268200 | 76.59 | -0.61 | -0.79 | 77.28 | 78.405 | 76.58 | 3723867 |
| 1719009000 | 77.2 | -0.55 | -0.71 | 77.35 | 77.88 | 76.78 | 3231416 |
| 1718922600 | 77.75 | -0.69 | -0.88 | 78.84 | 79.12 | 77.02 | 3827542 |
| 1718749800 | 78.44 | 0.57 | 0.73 | 77.89 | 78.5099 | 77.71 | 2465753 |
| 1718663400 | 77.87 | 1.79 | 2.35 | 75.8 | 78.47 | 75.5903 | 3196612 |
| 1718404200 | 76.08 | 0.01 | 0.01 | 75.34 | 76.13 | 74.8865 | 2748921 |
| 1718317800 | 76.07 | 0.47 | 0.62 | 76.35 | 76.41 | 74.865 | 2668034 |
| 1718231400 | 75.6 | 1.8 | 2.44 | 75.73 | 76.75 | 75.19 | 5689498 |
| 1718145000 | 73.8 | 0.5 | 0.68 | 72.67 | 73.85 | 71.8193 | 2693048 |
| 1718058600 | 73.3 | 0.66 | 0.91 | 72.3 | 73.45 | 72.05 | 2514847 |
| 1717799400 | 72.64 | -0.35 | -0.48 | 72.55 | 73.86 | 72.105 | 4448092 |
| 1717713000 | 72.99 | -0.03 | -0.04 | 73.17 | 73.33 | 72.21 | 3144516 |
| 1717626600 | 73.02 | 2.5 | 3.55 | 71.49 | 73.05 | 70.65 | 4318073 |
| 1717540200 | 70.52 | 0.18 | 0.26 | 69.8 | 70.85 | 69.17 | 4931829 |
| 1717453800 | 70.34 | 0.17 | 0.24 | 70.84 | 70.88 | 68.2601 | 6724659 |
| 1717194600 | 70.17 | 1.8 | 2.63 | 68.7 | 70.26 | 66.65 | 6653562 |
| 1717108200 | 68.37 | -1.43 | -2.05 | 69.15 | 69.42 | 67.89 | 3980111 |
| 1717021800 | 69.8 | -1.54 | -2.16 | 69.61 | 70.29 | 69.51 | 3721012 |
| 1716935400 | 71.34 | 0.13 | 0.18 | 71.52 | 71.6 | 70.24 | 3789094 |
| 1716589800 | 71.21 | 1.39 | 1.99 | 70.59 | 71.53 | 70.18 | 4282886 |
| 1716503400 | 69.82 | -1.66 | -2.32 | 72.68 | 72.72 | 69.33 | 5955241 |
| 1716417000 | 71.48 | -0.66 | -0.91 | 71.85 | 72.13 | 70.6 | 3808185 |
| 1716330600 | 72.14 | 0.49 | 0.68 | 71.3 | 72.22 | 71.24 | 2172644 |
| 1716244200 | 71.65 | 0.21 | 0.29 | 71.45 | 72.265 | 71.29 | 2667261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
