ProShares UltraPro S&P500 UPRO
138.50 USD -1.73 (-1.23%)
Regular-session close
136.50 -2.00 -1.44%
After hours · Nov 13, 7:59 PM ET
134.96 Day range 141.76
89.29 52-week range 157.68
- YTD
- +19.64%
- 1 year
- +23.39%
UPRO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 141.76 | 141.76 | 134.96 | 138.50 | -1.73 | -1.23% | 2,328,470 |
| Nov 12, 2026 | 138.43 | 143.51 | 138.33 | 140.23 | -1.47 | -1.04% | 2,539,000 |
| Nov 11, 2026 | 140.07 | 143.22 | 139.09 | 141.70 | +5.33 | +3.91% | 2,136,000 |
| Nov 10, 2026 | 135.27 | 137.56 | 133.60 | 136.37 | -1.54 | -1.12% | 2,731,700 |
| Nov 9, 2026 | 132.27 | 139.37 | 131.86 | 137.91 | +8.97 | +6.96% | 3,213,500 |
| Nov 6, 2026 | 128.64 | 132.48 | 128.51 | 128.94 | +1.07 | +0.84% | 3,314,900 |
| Nov 5, 2026 | 146.48 | 146.78 | 127.65 | 127.87 | -19.39 | -13.17% | 7,448,700 |
| Nov 4, 2026 | 145.10 | 148.62 | 144.97 | 147.26 | +6.85 | +4.88% | 3,462,900 |
| Nov 3, 2026 | 139.42 | 141.89 | 139.29 | 140.41 | +1.27 | +0.91% | 1,778,800 |
| Nov 2, 2026 | 143.26 | 145.75 | 138.88 | 139.14 | -2.07 | -1.47% | 2,302,800 |
| Oct 30, 2026 | 144.53 | 144.59 | 138.13 | 141.21 | -8.14 | -5.45% | 3,410,400 |
| Oct 29, 2026 | 148.94 | 150.07 | 147.71 | 149.35 | -1.79 | -1.18% | 2,098,500 |
| Oct 28, 2026 | 150.57 | 151.64 | 149.29 | 151.14 | +1.59 | +1.06% | 1,786,400 |
| Oct 27, 2026 | 148.28 | 150.41 | 147.00 | 149.55 | +2.50 | +1.70% | 1,648,100 |
| Oct 26, 2026 | 145.37 | 148.47 | 145.02 | 147.05 | +3.01 | +2.09% | 1,661,300 |
| Oct 23, 2026 | 144.09 | 146.11 | 143.38 | 144.04 | -2.49 | -1.70% | 1,912,500 |
| Oct 22, 2026 | 147.97 | 148.70 | 144.88 | 146.53 | -5.48 | -3.61% | 3,075,900 |
| Oct 21, 2026 | 150.82 | 152.73 | 149.25 | 152.01 | +2.43 | +1.62% | 1,841,800 |
| Oct 20, 2026 | 147.81 | 151.50 | 146.90 | 149.58 | +1.31 | +0.88% | 1,829,500 |
| Oct 19, 2026 | 148.60 | 150.48 | 147.84 | 148.27 | +1.84 | +1.26% | 1,646,600 |
| Oct 16, 2026 | 152.25 | 152.27 | 144.87 | 146.43 | -5.09 | -3.36% | 2,612,000 |
| Oct 15, 2026 | 148.32 | 152.16 | 147.30 | 151.52 | +1.16 | +0.77% | 2,442,200 |
| Oct 14, 2026 | 153.48 | 154.31 | 148.58 | 150.36 | -5.04 | -3.24% | 2,530,800 |
| Oct 13, 2026 | 154.97 | 155.80 | 154.17 | 155.40 | -0.06 | -0.04% | 1,621,200 |
| Oct 12, 2026 | 155.90 | 156.25 | 154.86 | 155.46 | -0.26 | -0.17% | 1,092,600 |
| Oct 9, 2026 | 154.41 | 156.25 | 153.75 | 155.72 | +2.59 | +1.69% | 1,861,300 |
| Oct 8, 2026 | 153.72 | 155.06 | 151.08 | 153.13 | -2.03 | -1.31% | 2,105,700 |
| Oct 7, 2026 | 154.33 | 155.60 | 153.06 | 155.16 | -1.25 | -0.80% | 1,838,200 |
| Oct 6, 2026 | 155.82 | 157.88 | 155.71 | 156.41 | +2.52 | +1.64% | 1,648,700 |
| Oct 5, 2026 | 150.87 | 154.90 | 150.86 | 153.89 | +3.01 | +1.99% | 2,044,200 |
| Oct 2, 2026 | 151.42 | 152.62 | 149.43 | 150.88 | +3.13 | +2.12% | 2,452,300 |
| Oct 1, 2026 | 147.95 | 148.69 | 144.74 | 147.75 | +0.78 | +0.53% | 2,486,400 |
| Sep 30, 2026 | 149.20 | 150.89 | 146.73 | 146.97 | -0.99 | -0.67% | 2,195,200 |
| Sep 29, 2026 | 149.47 | 149.48 | 146.86 | 147.96 | -0.79 | -0.53% | 1,628,000 |
| Sep 28, 2026 | 150.44 | 151.13 | 147.69 | 148.75 | -3.45 | -2.27% | 2,323,200 |
| Sep 25, 2026 | 150.73 | 152.79 | 149.33 | 152.20 | +2.21 | +1.47% | 1,822,800 |
| Sep 24, 2026 | 148.10 | 150.92 | 147.60 | 149.99 | -0.31 | -0.21% | 1,618,200 |
| Sep 23, 2026 | 153.32 | 153.45 | 149.54 | 150.30 | -3.71 | -2.41% | 1,607,500 |
| Sep 22, 2026 | 154.30 | 155.03 | 153.51 | 154.01 | -0.06 | -0.04% | 1,715,900 |
| Sep 21, 2026 | 149.89 | 154.87 | 149.81 | 154.07 | +6.88 | +4.67% | 2,052,300 |
| Sep 18, 2026 | 147.08 | 147.46 | 145.12 | 147.19 | +0.31 | +0.21% | 1,353,000 |
| Sep 17, 2026 | 147.15 | 147.35 | 145.36 | 146.88 | +4.78 | +3.36% | 1,616,100 |
| Sep 16, 2026 | 145.15 | 146.36 | 139.54 | 142.10 | -1.87 | -1.30% | 2,379,200 |
| Sep 15, 2026 | 145.58 | 145.72 | 143.28 | 143.97 | -2.02 | -1.38% | 1,373,600 |
| Sep 14, 2026 | 144.95 | 147.57 | 144.31 | 145.99 | -2.03 | -1.37% | 1,768,400 |
| Sep 11, 2026 | 148.27 | 149.24 | 147.73 | 148.02 | +3.52 | +2.44% | 1,836,200 |
| Sep 10, 2026 | 144.62 | 145.77 | 143.81 | 144.50 | -2.69 | -1.83% | 2,369,700 |
| Sep 9, 2026 | 148.19 | 148.40 | 146.37 | 147.19 | -2.11 | -1.41% | 1,468,600 |
| Sep 8, 2026 | 151.16 | 151.51 | 148.85 | 149.30 | -2.58 | -1.70% | 1,512,500 |
| Sep 4, 2026 | 152.93 | 153.47 | 151.17 | 151.88 | -1.85 | -1.20% | 1,495,700 |
| Sep 3, 2026 | 150.70 | 154.30 | 150.41 | 153.73 | +4.59 | +3.08% | 1,889,600 |
| Sep 2, 2026 | 147.58 | 149.90 | 147.21 | 149.14 | +1.99 | +1.35% | 1,345,900 |
| Sep 1, 2026 | 147.35 | 148.94 | 145.89 | 147.15 | -3.12 | -2.08% | 2,355,500 |
| Aug 31, 2026 | 150.57 | 150.94 | 149.01 | 150.27 | -1.51 | -0.99% | 1,528,600 |
| Aug 28, 2026 | 153.23 | 155.33 | 151.18 | 151.78 | -1.13 | -0.74% | 2,373,300 |
| Aug 27, 2026 | 151.44 | 153.67 | 150.64 | 152.91 | +2.94 | +1.96% | 1,876,900 |
| Aug 26, 2026 | 149.18 | 150.77 | 148.77 | 149.97 | +0.03 | +0.02% | 1,157,400 |
| Aug 25, 2026 | 150.09 | 150.46 | 148.34 | 149.94 | +1.36 | +0.92% | 1,729,100 |
| Aug 24, 2026 | 149.43 | 149.61 | 147.82 | 148.58 | -1.30 | -0.87% | 1,812,500 |
| Aug 21, 2026 | 150.13 | 151.20 | 149.06 | 149.88 | +1.60 | +1.08% | 1,645,500 |
| Aug 20, 2026 | 150.25 | 151.57 | 147.95 | 148.28 | -3.88 | -2.55% | 2,025,300 |
| Aug 19, 2026 | 152.92 | 154.15 | 151.63 | 152.16 | +0.97 | +0.64% | 1,827,200 |
| Aug 18, 2026 | 151.97 | 152.48 | 150.93 | 151.19 | -3.21 | -2.08% | 1,899,900 |
| Aug 17, 2026 | 156.51 | 156.90 | 154.30 | 154.40 | -2.23 | -1.42% | 1,521,700 |
| Aug 14, 2026 | 158.00 | 158.16 | 156.13 | 156.63 | -1.05 | -0.67% | 1,510,400 |
65 days, newest first. Daily bars as drawn on the UPRO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.