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 | -3.1 | -3.29506802721 | 94.08 | 94.21 | 86.09 | 5169316 | 89.75830636 | SP |
| 4 | -8.27 | -8.33249370277 | 99.25 | 100.06 | 86.09 | 4022252 | 92.81023108 | SP |
| 12 | 4.33 | 4.99711482977 | 86.65 | 100.06 | 82.265 | 3638986 | 91.64330392 | SP |
| 26 | 12.35 | 15.7064733562 | 78.63 | 100.06 | 61.71 | 4255596 | 83.20719571 | SP |
| 52 | 37.97 | 71.627994718 | 53.01 | 100.06 | 51.59 | 4967223 | 72.51507185 | SP |
| 156 | -62.94 | -40.8913721414 | 153.92 | 157.43 | 25.94 | 8246085 | 49.26414083 | SP |
| 260 | 21.53 | 31.0007199424 | 69.45 | 157.43 | 17.51 | 7669928 | 56.09883004 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 87.9 | -0.74 | -0.83 | 90.07 | 90.89 | 86.09 | 5891732 |
| 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 | 5107305 |
| 1735342200 | 92.91 | -3.06 | -3.19 | 94.08 | 94.14 | 90.85 | 5106646 |
| 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 | 3631980 |
| 1734737400 | 91.48 | 2.94 | 3.32 | 87.35 | 93.7 | 86.975 | 7038334 |
| 1734651000 | 88.54 | -0.2 | -0.23 | 90.9 | 91.65 | 88.425 | 6383429 |
| 1734564600 | 88.74 | -8.63 | -8.86 | 97.21 | 98.3997 | 88.43 | 7401121 |
| 1734478200 | 97.37 | -1.26 | -1.28 | 97.35 | 97.81 | 96.705 | 3104889 |
| 1734391800 | 98.63 | 1.17 | 1.20 | 98.24 | 99.12 | 97.89 | 2602197 |
| 1734132600 | 97.46 | -0.14 | -0.14 | 98.47 | 98.8499 | 96.7501 | 2688107 |
| 1734046200 | 97.6 | -1.58 | -1.59 | 98.68 | 98.9483 | 97.58 | 2370232 |
| 1733959800 | 99.18 | 2.24 | 2.31 | 98.32 | 99.61 | 98.18 | 2283330 |
| 1733873400 | 96.94 | -0.92 | -0.94 | 98.16 | 98.335 | 96.6 | 2253599 |
| 1733787000 | 97.86 | -1.62 | -1.63 | 99.34 | 99.43 | 97.57 | 3211943 |
| 1733527800 | 99.48 | 0.52 | 0.53 | 99.25 | 100.06 | 99.0505 | 2807372 |
| 1733441400 | 98.96 | -0.48 | -0.48 | 99.44 | 99.8555 | 98.79 | 1999510 |
| 1733355000 | 99.44 | 1.77 | 1.81 | 98.49 | 99.58 | 98.18 | 2914725 |
| 1733268600 | 97.67 | 0.05 | 0.05 | 97.48 | 97.81 | 96.95 | 2007219 |
| 1733182200 | 97.62 | 0.57 | 0.59 | 97.28 | 97.9099 | 97.03 | 2281870 |
| 1732917840 | 97.05 | 1.66 | 1.74 | 95.69 | 97.4698 | 95.66 | 1737754 |
| 1732750200 | 95.39 | -0.99 | -1.03 | 96.21 | 96.37 | 94.66 | 2639559 |
| 1732663800 | 96.38 | 1.52 | 1.60 | 95.45 | 96.67 | 95.14 | 3107841 |
| 1732577400 | 94.86 | 0.92 | 0.98 | 95.83 | 96.47 | 93.77 | 3871742 |
| 1732318200 | 93.94 | 0.77 | 0.83 | 93.1 | 94.26 | 92.8705 | 2827203 |
| 1732231800 | 93.17 | 1.42 | 1.55 | 93.07 | 93.8499 | 90.2917 | 4791544 |
| 1732145400 | 91.75 | 0.05 | 0.05 | 91.7 | 91.86 | 88.99 | 3886028 |
| 1732059000 | 91.7 | 0.99 | 1.09 | 89.08 | 92.01 | 88.78 | 3504026 |
| 1731972600 | 90.71 | 1.09 | 1.22 | 89.83 | 91.32 | 89.41 | 2974273 |
| 1731713400 | 89.62 | -3.68 | -3.94 | 91.53 | 91.735 | 88.73 | 4933127 |
| 1731627000 | 93.3 | -1.87 | -1.96 | 95.2 | 95.41 | 92.97 | 3137797 |
| 1731540600 | 95.17 | 0.12 | 0.13 | 95.24 | 96.15 | 94.11 | 3542880 |
| 1731454200 | 95.05 | -0.93 | -0.97 | 95.93 | 96.21 | 93.84 | 3448964 |
| 1731367800 | 95.98 | 0.2 | 0.21 | 96.53 | 96.66 | 95.1501 | 2795675 |
| 1731108600 | 95.78 | 1.2 | 1.27 | 94.76 | 96.4 | 94.76 | 4019853 |
| 1731022200 | 94.58 | 2.08 | 2.25 | 93.44 | 95.0799 | 93.38 | 3669441 |
| 1730935800 | 92.5 | 6.41 | 7.45 | 91.1895 | 92.8898 | 89.97 | 6655910 |
| 1730849400 | 86.09 | 3 | 3.61 | 83.52 | 86.1 | 83.48 | 3050060 |
| 1730763000 | 83.09 | -0.57 | -0.68 | 83.71 | 84.29 | 82.265 | 3276917 |
| 1730500200 | 83.66 | 1 | 1.21 | 83.8 | 85.6439 | 83.49 | 4245631 |
| 1730413800 | 82.66 | -5.24 | -5.96 | 85.86 | 85.89 | 82.62 | 6202715 |
| 1730327400 | 87.9 | -0.81 | -0.91 | 88.51 | 89.42 | 87.57 | 2983350 |
| 1730241000 | 88.71 | 0.38 | 0.43 | 87.86 | 89.255 | 87.21 | 2730707 |
| 1730154600 | 88.33 | 0.79 | 0.90 | 89.12 | 89.14 | 88.2 | 2575407 |
| 1729895400 | 87.54 | -0.17 | -0.19 | 88.69 | 90.0201 | 87.12 | 4634787 |
| 1729809000 | 87.71 | 0.54 | 0.62 | 88.09 | 88.1 | 86.54 | 3227765 |
| 1729722600 | 87.17 | -2.52 | -2.81 | 88.69 | 88.87 | 85.53 | 4204673 |
| 1729636200 | 89.69 | -0.19 | -0.21 | 88.63 | 90.21 | 88.35 | 2681756 |
| 1729549800 | 89.88 | -0.43 | -0.48 | 89.98 | 90.42 | 88.46 | 3324839 |
| 1729290600 | 90.31 | 0.92 | 1.03 | 90.11 | 90.7 | 89.42 | 2192603 |
| 1729204200 | 89.39 | 0.02 | 0.02 | 91.04 | 91.124 | 89.31 | 3467257 |
| 1729117800 | 89.37 | 1.08 | 1.22 | 88.24 | 89.62 | 87.88 | 2655078 |
| 1729031400 | 88.29 | -2.1 | -2.32 | 90.5 | 90.65 | 87.71 | 4544313 |
| 1728945000 | 90.39 | 2.17 | 2.46 | 88.99 | 90.82 | 88.83 | 2898514 |
| 1728685800 | 88.22 | 1.43 | 1.65 | 86.65 | 88.57 | 86.63 | 2814601 |
| 1728599400 | 86.79 | -0.48 | -0.55 | 86.66 | 87.44 | 86.05 | 3052385 |
| 1728513000 | 87.27 | 1.74 | 2.03 | 85.5 | 87.5399 | 85.24 | 3536803 |
| 1728426600 | 85.53 | 2.31 | 2.78 | 84.3 | 85.7798 | 83.93 | 2574387 |
| 1728340200 | 83.22 | -2.3 | -2.69 | 84.77 | 85.06 | 82.67 | 4501138 |
| 1728081000 | 85.52 | 2.18 | 2.62 | 85.27 | 85.71 | 83.43 | 4674766 |
| 1727994600 | 83.34 | -0.47 | -0.56 | 83.17 | 84.23 | 82.33 | 3753511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
