ProShares UltraPro S&P 500 (UPRO)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.4599 | 2.68959107807 | 91.46 | 98.48 | 91.36 | 4779489 | 94.92024306 | SP |
| 4 | 0.8199 | 0.880665950591 | 93.1 | 99.22 | 83.3625 | 4557704 | 91.91668634 | SP |
| 12 | -2.6101 | -2.70392624055 | 96.53 | 100.06 | 83.3625 | 3976920 | 92.81951818 | SP |
| 26 | 31.7099 | 50.9723517119 | 62.21 | 100.06 | 61.89 | 4091858 | 85.87610712 | SP |
| 52 | 33.5799 | 55.6511435201 | 60.34 | 100.06 | 58.74 | 4691741 | 76.18572221 | SP |
| 156 | 29.3999 | 45.5671109733 | 64.52 | 100.06 | 25.94 | 8027717 | 48.57657073 | SP |
| 260 | 23.5099 | 33.3900014203 | 70.41 | 157.43 | 17.51 | 7660762 | 56.40015795 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 92.61 | -1.96 | -2.07 | 90.28 | 93.8164 | 89.217 | 6128948 |
| 1738366200 | 94.57 | -1.63 | -1.69 | 97.3 | 98.48 | 94.21 | 4642188 |
| 1738279800 | 96.2 | 1.51 | 1.59 | 95.73 | 96.95 | 94.18 | 4156337 |
| 1738193400 | 94.69 | -1.32 | -1.37 | 95.63 | 95.8299 | 93.49 | 4772934 |
| 1738107000 | 96.01 | 2.34 | 2.50 | 94.22 | 96.45 | 92.65 | 4323707 |
| 1738020600 | 93.67 | -4.17 | -4.26 | 91.46 | 93.8175 | 91.36 | 5903369 |
| 1737761400 | 97.84 | 0.66 | 0.68 | 98.76 | 99.22 | 97.29 | 2877272 |
| 1737675000 | 97.18 | 0 | 0.00 | 97.18 | 97.18 | 97.18 | 0 |
| 1737588600 | 97.18 | 1.65 | 1.73 | 97 | 97.89 | 96.78 | 2725370 |
| 1737502200 | 95.53 | 2.43 | 2.61 | 94.57 | 95.62 | 93.62 | 5780694 |
| 1737156600 | 93.1 | 2.55 | 2.82 | 92.83 | 93.94 | 92.23 | 3527826 |
| 1737070200 | 90.55 | -0.52 | -0.57 | 91.68 | 91.76 | 90.19 | 3285418 |
| 1736983800 | 91.07 | 4.71 | 5.45 | 89.99 | 91.58 | 89.47 | 5386459 |
| 1736897400 | 86.36 | 0.25 | 0.29 | 87.35 | 87.63 | 84.7 | 4409554 |
| 1736811000 | 86.11 | 0.41 | 0.48 | 83.56 | 86.21 | 83.3625 | 4313530 |
| 1736551800 | 85.7 | -4.14 | -4.61 | 88.14 | 88.17 | 84.79 | 8850098 |
| 1736379000 | 89.84 | 0.24 | 0.27 | 89.52 | 90.355 | 87.91 | 3690722 |
| 1736292600 | 89.6 | -3.1 | -3.34 | 93.66 | 93.79 | 88.66 | 4695465 |
| 1736206200 | 92.7 | 1.58 | 1.73 | 93.1 | 94.72 | 91.89 | 4267500 |
| 1735947000 | 91.12 | 3.22 | 3.66 | 89.2 | 91.45 | 88.69 | 9478205 |
| 1735860600 | 87.9 | -0.74 | -0.83 | 90.07 | 90.89 | 86.09 | 5957068 |
| 1735687800 | 88.64 | -1.02 | -1.14 | 90.39 | 90.7095 | 87.89 | 4305547 |
| 1735601400 | 89.66 | -3.25 | -3.50 | 89.5 | 91.31 | 87.89 | 5211940 |
| 1735342200 | 92.91 | -3.06 | -3.19 | 94.08 | 94.21 | 90.85 | 5202709 |
| 1735255800 | 95.97 | -0.01 | -0.01 | 95.11 | 96.5401 | 94.46 | 2927015 |
| 1735077840 | 95.98 | 2.97 | 3.19 | 93.55 | 96.02 | 93.28 | 2349823 |
| 1734996600 | 93.01 | 1.53 | 1.67 | 91.22 | 93.26 | 89.73 | 3686936 |
| 1734737400 | 91.48 | 2.94 | 3.32 | 87.35 | 93.7 | 86.975 | 7166783 |
| 1734651000 | 88.54 | -0.2 | -0.23 | 90.9 | 91.65 | 88.425 | 6522427 |
| 1734564600 | 88.74 | -8.63 | -8.86 | 97.21 | 98.3997 | 88.43 | 7463060 |
| 1734478200 | 97.37 | -1.26 | -1.28 | 97.35 | 97.81 | 96.705 | 3141933 |
| 1734391800 | 98.63 | 1.17 | 1.20 | 98.24 | 99.12 | 97.89 | 2646292 |
| 1734132600 | 97.46 | -0.14 | -0.14 | 98.47 | 98.8499 | 96.7501 | 2748696 |
| 1734046200 | 97.6 | -1.58 | -1.59 | 98.68 | 98.9483 | 97.58 | 2397841 |
| 1733959800 | 99.18 | 2.24 | 2.31 | 98.32 | 99.61 | 98.18 | 2300002 |
| 1733873400 | 96.94 | -0.92 | -0.94 | 98.16 | 98.335 | 96.6 | 2273478 |
| 1733787000 | 97.86 | -1.62 | -1.63 | 99.34 | 99.43 | 97.57 | 3257723 |
| 1733527800 | 99.48 | 0.52 | 0.53 | 99.25 | 100.06 | 99.0505 | 2841266 |
| 1733441400 | 98.96 | -0.48 | -0.48 | 99.44 | 99.8555 | 98.79 | 2035102 |
| 1733355000 | 99.44 | 1.77 | 1.81 | 98.49 | 99.58 | 98.18 | 3070013 |
| 1733268600 | 97.67 | 0.05 | 0.05 | 97.48 | 97.81 | 96.95 | 2083781 |
| 1733182200 | 97.62 | 0.57 | 0.59 | 97.28 | 97.9099 | 97.03 | 2362377 |
| 1732917840 | 97.05 | 1.66 | 1.74 | 95.69 | 97.4698 | 95.59 | 1798431 |
| 1732750200 | 95.39 | -0.99 | -1.03 | 96.21 | 96.37 | 94.66 | 2664202 |
| 1732663800 | 96.38 | 1.52 | 1.60 | 95.45 | 96.67 | 95.14 | 3207259 |
| 1732577400 | 94.86 | 0.92 | 0.98 | 95.83 | 96.47 | 93.77 | 3946156 |
| 1732318200 | 93.94 | 0.77 | 0.83 | 93.1 | 94.26 | 92.8705 | 2936436 |
| 1732231800 | 93.17 | 1.42 | 1.55 | 93.07 | 93.8499 | 90.2917 | 4912677 |
| 1732145400 | 91.75 | 0.05 | 0.05 | 91.7 | 91.86 | 88.99 | 3927244 |
| 1732059000 | 91.7 | 0.99 | 1.09 | 89.08 | 92.01 | 88.78 | 3590024 |
| 1731972600 | 90.71 | 1.09 | 1.22 | 89.83 | 91.32 | 89.41 | 3042910 |
| 1731713400 | 89.62 | -3.68 | -3.94 | 91.53 | 91.735 | 88.73 | 5034180 |
| 1731627000 | 93.3 | -1.87 | -1.96 | 95.2 | 95.4401 | 92.97 | 3225121 |
| 1731540600 | 95.17 | 0.12 | 0.13 | 95.24 | 96.15 | 94.11 | 3588287 |
| 1731454200 | 95.05 | -0.93 | -0.97 | 95.93 | 96.21 | 93.84 | 3498716 |
| 1731367800 | 95.98 | 0.2 | 0.21 | 96.53 | 96.66 | 95.1501 | 2827396 |
| 1731108600 | 95.78 | 1.2 | 1.27 | 94.76 | 96.4 | 94.76 | 4072784 |
| 1731022200 | 94.58 | 2.08 | 2.25 | 93.44 | 95.0799 | 93.38 | 3791122 |
| 1730935800 | 92.5 | 6.41 | 7.45 | 91.67 | 92.8898 | 89.97 | 6473487 |
| 1730849400 | 86.09 | 3 | 3.61 | 83.52 | 86.1 | 83.41 | 3080756 |
| 1730763000 | 83.09 | -0.57 | -0.68 | 83.71 | 84.29 | 82.265 | 3343044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
