ProShares UltraPro Russell2000

URTY
🏛️ usa →
52.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 52.01 52.01 51.65 51.73 68.6K
09:31 51.74 51.83 51.74 51.83 3.1K
09:32 51.90 51.96 51.72 51.72 9.5K
09:33 51.82 51.82 51.76 51.76 7.0K
09:35 51.81 51.81 51.81 51.81 0.4K
09:36 51.89 51.89 51.79 51.81 14.7K
09:37 51.83 51.92 51.83 51.92 9.1K
09:38 51.86 51.86 51.81 51.81 6.3K
09:39 51.88 51.97 51.88 51.97 5.3K
09:40 52.03 52.03 52.03 52.03 5.9K
09:41 52.01 52.01 51.86 51.88 11.8K
09:42 51.78 51.88 51.78 51.85 13.2K
09:43 51.87 51.87 51.75 51.75 7.2K
09:44 51.70 51.71 51.59 51.59 12.4K
09:45 51.47 51.57 51.47 51.55 10.3K
09:46 51.53 51.59 51.49 51.49 8.5K
09:47 51.50 51.67 51.49 51.66 19.3K
09:48 51.67 51.78 51.67 51.78 7.2K
09:49 51.82 51.87 51.82 51.86 7.4K
09:50 51.80 51.80 51.71 51.72 7.6K
09:51 51.73 51.73 51.68 51.68 7.0K
09:52 51.76 51.78 51.76 51.78 3.3K
09:53 51.73 51.73 51.68 51.68 3.9K
09:54 51.67 51.67 51.60 51.62 7.3K
09:55 51.57 51.65 51.57 51.62 13.0K
09:56 51.62 51.62 51.60 51.60 5.3K
09:57 51.60 51.62 51.59 51.59 5.8K
09:58 51.64 51.64 51.57 51.57 3.0K
09:59 51.63 51.70 51.63 51.68 0.9K
10:00 51.60 51.60 51.35 51.44 51.2K
10:01 51.43 51.49 51.43 51.45 2.1K
10:02 51.48 51.48 51.44 51.44 6.5K
10:03 51.40 51.52 51.40 51.47 9.2K
10:04 51.41 51.44 51.39 51.44 8.8K
10:05 51.46 51.50 51.42 51.50 7.7K
10:06 51.50 51.50 51.44 51.49 5.6K
10:07 51.52 51.58 51.52 51.58 6.6K
10:09 51.50 51.52 51.50 51.52 1.6K
10:10 51.49 51.49 51.35 51.37 4.5K
10:11 51.37 51.42 51.35 51.39 6.5K
10:12 51.36 51.36 51.35 51.35 5.5K
10:13 51.37 51.37 51.31 51.33 7.7K
10:14 51.35 51.36 51.24 51.24 11.7K
10:15 51.25 51.25 51.18 51.24 4.4K
10:16 51.31 51.36 51.31 51.31 4.8K
10:17 51.31 51.31 51.28 51.28 4.1K
10:18 51.36 51.36 51.33 51.33 2.5K
10:19 51.33 51.36 51.30 51.36 4.0K
10:20 51.31 51.38 51.31 51.36 4.0K
10:21 51.37 51.40 51.37 51.37 2.9K
10:22 51.38 51.40 51.37 51.40 4.1K
10:23 51.39 51.42 51.39 51.42 1.5K
10:24 51.38 51.43 51.36 51.43 3.7K
10:25 51.41 51.41 51.34 51.34 3.6K
10:26 51.37 51.37 51.37 51.37 1.9K
10:27 51.28 51.32 51.26 51.26 3.3K
10:28 51.27 51.29 51.24 51.28 3.1K
10:29 51.27 51.27 51.25 51.25 1.5K
10:30 51.28 51.33 51.28 51.33 6.7K
10:31 51.31 51.31 51.25 51.25 3.8K
10:32 51.25 51.25 51.24 51.24 2.8K
10:34 51.25 51.25 51.24 51.24 2.7K
10:35 51.24 51.24 51.24 51.24 1.2K
10:36 51.27 51.27 51.22 51.22 4.2K
10:37 51.21 51.22 51.21 51.22 0.8K
10:38 51.25 51.29 51.25 51.26 6.2K
10:40 51.25 51.25 51.21 51.21 2.3K
10:41 51.22 51.23 51.20 51.20 7.0K
10:42 51.17 51.18 51.17 51.18 1.3K
10:43 51.15 51.15 51.14 51.14 3.9K
10:44 51.15 51.15 51.09 51.09 6.4K
10:45 51.10 51.10 51.10 51.10 2.4K
10:46 51.09 51.13 51.09 51.13 1.8K
10:47 51.15 51.18 51.14 51.17 4.2K
10:48 51.15 51.15 51.15 51.15 1.4K
10:49 51.17 51.18 51.17 51.18 3.3K
10:50 51.20 51.23 51.20 51.23 3.2K
10:51 51.26 51.26 51.19 51.21 9.1K
10:52 51.27 51.27 51.27 51.27 1.4K
10:53 51.29 51.29 51.26 51.26 4.8K
10:54 51.28 51.28 51.23 51.23 2.3K
10:55 51.23 51.26 51.23 51.24 8.5K
10:56 51.25 51.28 51.25 51.27 5.9K
10:57 51.27 51.33 51.27 51.27 7.2K
10:58 51.30 51.31 51.30 51.31 5.3K
10:59 51.31 51.32 51.31 51.32 5.8K
11:00 51.26 51.27 51.26 51.27 2.0K
11:01 51.23 51.23 51.23 51.23 1.6K
11:02 51.23 51.28 51.23 51.26 3.3K
11:03 51.23 51.23 51.20 51.20 3.1K
11:04 51.21 51.22 51.18 51.18 3.9K
11:05 51.17 51.17 51.10 51.10 9.3K
11:06 51.13 51.13 51.09 51.09 19.8K
11:07 51.12 51.12 51.10 51.10 4.4K
11:08 51.10 51.10 51.05 51.07 3.8K
11:09 51.08 51.10 51.08 51.10 5.9K
11:10 51.11 51.11 51.11 51.11 1.9K
11:11 51.14 51.14 51.06 51.06 5.2K
11:12 51.06 51.06 51.06 51.06 0.7K
11:13 51.08 51.08 51.06 51.07 2.1K
11:14 51.13 51.15 51.10 51.15 7.9K
11:15 51.14 51.17 51.14 51.17 4.2K
11:16 51.18 51.18 51.18 51.18 4.4K
11:17 51.20 51.20 51.20 51.20 2.0K
11:18 51.20 51.20 51.20 51.20 0.8K
11:19 51.20 51.26 51.20 51.26 4.0K
11:20 51.26 51.26 51.19 51.19 11.5K
11:21 51.18 51.18 51.18 51.18 2.4K
11:22 51.13 51.13 51.13 51.13 0.5K
11:23 51.15 51.18 51.15 51.18 3.8K
11:24 51.18 51.19 51.18 51.19 3.2K
11:25 51.20 51.20 51.20 51.20 2.5K
11:26 51.20 51.20 51.20 51.20 2.9K
11:28 51.10 51.10 51.10 51.10 2.1K
11:29 51.10 51.10 51.09 51.09 1.2K
11:30 51.16 51.16 51.07 51.07 7.0K
11:31 51.07 51.11 51.07 51.11 6.6K
11:32 51.14 51.14 51.13 51.13 1.4K
11:33 51.08 51.08 51.07 51.07 1.8K
11:34 51.07 51.07 51.07 51.07 0.8K
11:35 51.07 51.08 51.07 51.08 3.0K
11:36 51.09 51.10 51.07 51.07 2.6K
11:37 51.08 51.09 51.08 51.09 3.7K
11:38 51.13 51.17 51.13 51.17 7.5K
11:39 51.19 51.22 51.19 51.22 7.3K
11:40 51.21 51.22 51.18 51.19 6.1K
11:42 51.14 51.14 51.12 51.12 9.9K
11:43 51.15 51.18 51.15 51.18 5.4K
11:44 51.16 51.16 51.16 51.16 1.5K
11:45 51.22 51.23 51.21 51.22 10.0K
11:46 51.11 51.12 51.11 51.12 1.0K
11:47 51.12 51.12 51.09 51.09 2.3K
11:48 51.08 51.08 51.02 51.03 3.1K
11:49 51.04 51.04 51.02 51.02 4.6K
11:50 51.03 51.03 51.02 51.02 3.4K
11:51 51.02 51.02 50.99 51.02 6.3K
11:52 51.02 51.02 51.00 51.00 1.4K
11:53 51.01 51.01 51.01 51.01 1.6K
11:54 50.99 50.99 50.99 50.99 3.2K
11:55 51.06 51.06 51.03 51.03 3.8K
11:57 51.03 51.04 51.03 51.04 1.2K
11:58 51.01 51.01 51.01 51.01 2.4K
12:00 51.09 51.09 51.09 51.09 1.6K
12:01 51.03 51.03 50.97 50.97 2.8K
12:03 51.00 51.00 51.00 51.00 1.0K
12:04 51.03 51.03 51.03 51.03 3.7K
12:07 51.02 51.02 51.02 51.02 2.7K
12:09 51.05 51.05 51.05 51.05 1.8K
12:11 51.04 51.04 51.04 51.04 1.1K
12:12 51.00 51.01 51.00 51.01 0.7K
12:13 51.01 51.02 51.01 51.02 0.7K
12:14 50.96 50.96 50.96 50.96 4.5K
12:15 51.04 51.04 51.04 51.04 0.6K
12:16 51.06 51.14 51.06 51.14 7.0K
12:17 51.16 51.16 51.15 51.15 8.7K
12:18 51.14 51.15 51.13 51.14 2.1K
12:19 51.13 51.13 51.13 51.13 21.1K
12:20 51.10 51.10 51.09 51.09 1.3K
12:21 51.07 51.07 51.03 51.03 3.7K
12:22 51.07 51.08 51.07 51.08 1.1K
12:23 51.07 51.07 51.07 51.07 1.5K
12:24 51.03 51.06 51.03 51.06 1.1K
12:25 51.05 51.07 51.05 51.07 5.3K
12:28 51.06 51.06 51.06 51.06 0.4K
12:29 51.08 51.11 51.08 51.11 1.1K
12:30 51.11 51.13 51.11 51.13 0.8K
12:31 51.15 51.15 51.15 51.15 0.9K
12:32 51.11 51.11 51.11 51.11 1.5K
12:33 51.14 51.14 51.10 51.10 4.2K
12:36 51.08 51.08 51.08 51.08 0.5K
12:37 51.06 51.07 51.05 51.05 1.2K
12:38 51.07 51.08 51.07 51.08 2.1K
12:39 51.07 51.07 51.07 51.07 0.5K
12:40 51.06 51.07 51.04 51.04 2.6K
12:41 51.02 51.02 51.02 51.02 1.1K
12:42 51.01 51.01 50.98 50.98 7.8K
12:43 51.00 51.00 50.99 50.99 2.3K
12:44 51.01 51.02 51.01 51.02 3.3K
12:45 51.05 51.12 51.05 51.12 5.4K
12:46 51.16 51.16 51.16 51.16 1.6K
12:47 51.16 51.19 51.16 51.19 6.6K
12:48 51.22 51.23 51.22 51.22 4.7K
12:50 51.16 51.18 51.16 51.18 1.5K
12:52 51.21 51.21 51.21 51.21 1.3K
12:53 51.18 51.18 51.18 51.18 1.1K
12:55 51.19 51.19 51.19 51.19 1.4K
12:56 51.19 51.19 51.17 51.18 4.1K
12:57 51.19 51.19 51.19 51.19 0.6K
12:58 51.22 51.22 51.21 51.21 14.1K
12:59 51.23 51.23 51.22 51.23 4.3K
13:00 51.18 51.18 51.18 51.18 0.2K
13:01 51.18 51.18 51.18 51.18 5.3K
13:02 51.18 51.18 51.18 51.18 1.3K
13:04 51.10 51.10 51.10 51.10 0.8K
13:05 51.09 51.09 51.09 51.09 1.3K
13:07 51.08 51.08 51.08 51.08 1.2K
13:09 51.08 51.08 51.07 51.07 1.6K
13:11 51.07 51.07 51.07 51.07 0.1K
13:12 51.07 51.10 51.07 51.08 2.2K
13:14 51.16 51.16 51.16 51.16 1.3K
13:15 51.19 51.19 51.18 51.18 1.2K
13:16 51.20 51.20 51.20 51.20 0.7K
13:17 51.22 51.22 51.22 51.22 1.3K
13:18 51.27 51.28 51.27 51.28 1.1K
13:19 51.31 51.35 51.31 51.33 9.0K
13:20 51.34 51.35 51.32 51.32 6.3K
13:21 51.35 51.35 51.35 51.35 1.4K
13:22 51.34 51.34 51.30 51.30 1.2K
13:23 51.33 51.33 51.33 51.33 3.4K
13:26 51.31 51.31 51.29 51.29 1.6K
13:27 51.31 51.31 51.31 51.31 0.5K
13:28 51.29 51.29 51.28 51.29 0.9K
13:29 51.25 51.26 51.24 51.26 1.5K
13:32 51.25 51.25 51.25 51.25 3.1K
13:35 51.18 51.18 51.14 51.16 0.8K
13:36 51.14 51.14 51.13 51.13 2.4K
13:37 51.13 51.13 51.13 51.13 0.7K
13:38 51.13 51.15 51.13 51.15 0.7K
13:39 51.15 51.16 51.15 51.16 2.1K
13:40 51.21 51.21 51.21 51.21 2.5K
13:44 51.19 51.19 51.19 51.19 1.2K
13:45 51.23 51.23 51.23 51.23 0.6K
13:46 51.23 51.23 51.23 51.23 2.1K
13:47 51.24 51.27 51.24 51.27 1.8K
13:48 51.26 51.26 51.24 51.24 2.7K
13:50 51.23 51.25 51.23 51.25 1.1K
13:51 51.27 51.27 51.24 51.25 2.5K
13:52 51.25 51.25 51.25 51.25 1.2K
13:53 51.27 51.28 51.27 51.28 2.8K
13:54 51.30 51.30 51.30 51.30 2.0K
13:55 51.29 51.30 51.29 51.30 0.8K
13:56 51.28 51.29 51.28 51.29 5.2K
13:57 51.25 51.26 51.25 51.26 0.7K
13:58 51.26 51.29 51.26 51.29 2.9K
14:00 51.27 51.31 51.27 51.31 2.9K
14:01 51.32 51.35 51.32 51.35 6.2K
14:02 51.33 51.33 51.33 51.33 1.9K
14:05 51.42 51.42 51.42 51.42 2.3K
14:08 51.42 51.44 51.42 51.44 6.9K
14:09 51.45 51.45 51.43 51.43 1.1K
14:10 51.40 51.40 51.39 51.39 3.1K
14:13 51.36 51.36 51.35 51.35 1.0K
14:14 51.34 51.34 51.34 51.34 2.9K
14:15 51.35 51.35 51.32 51.32 3.2K
14:16 51.33 51.33 51.33 51.33 0.8K
14:17 51.31 51.31 51.31 51.31 8.1K
14:21 51.33 51.33 51.33 51.33 2.6K
14:23 51.29 51.29 51.29 51.29 0.9K
14:24 51.30 51.30 51.30 51.30 3.5K
14:26 51.29 51.29 51.29 51.29 5.6K
14:28 51.35 51.35 51.35 51.35 2.0K
14:29 51.36 51.39 51.36 51.39 2.2K
14:30 51.39 51.39 51.39 51.39 2.6K
14:31 51.41 51.41 51.41 51.41 0.7K
14:32 51.44 51.44 51.44 51.44 2.3K
14:33 51.47 51.49 51.47 51.49 5.0K
14:34 51.48 51.48 51.48 51.48 0.7K
14:35 51.49 51.50 51.48 51.48 3.6K
14:36 51.50 51.50 51.50 51.50 1.3K
14:37 51.51 51.51 51.51 51.51 0.8K
14:38 51.52 51.54 51.52 51.54 2.6K
14:39 51.52 51.52 51.51 51.51 3.3K
14:42 51.49 51.50 51.49 51.50 0.4K
14:43 51.48 51.48 51.48 51.48 0.4K
14:44 51.47 51.47 51.47 51.47 1.0K
14:45 51.50 51.50 51.50 51.50 0.3K
14:46 51.52 51.52 51.52 51.52 1.8K
14:48 51.51 51.51 51.51 51.51 1.8K
14:49 51.44 51.52 51.42 51.52 8.2K
14:50 51.53 51.55 51.53 51.55 1.9K
14:51 51.55 51.55 51.55 51.55 1.8K
14:52 51.56 51.62 51.56 51.62 8.3K
14:53 51.56 51.56 51.54 51.54 1.6K
14:54 51.53 51.53 51.51 51.51 3.8K
14:57 51.43 51.43 51.42 51.42 2.1K
14:58 51.39 51.39 51.39 51.39 2.7K
14:59 51.39 51.39 51.35 51.35 1.3K
15:00 51.33 51.34 51.33 51.34 2.6K
15:01 51.30 51.30 51.29 51.29 0.7K
15:02 51.27 51.28 51.27 51.28 1.8K
15:03 51.27 51.32 51.27 51.32 2.4K
15:05 51.30 51.30 51.30 51.30 1.2K
15:06 51.35 51.35 51.35 51.35 1.9K
15:08 51.37 51.37 51.35 51.35 1.9K
15:09 51.35 51.35 51.35 51.35 3.3K
15:10 51.36 51.42 51.36 51.42 1.8K
15:11 51.44 51.44 51.40 51.40 2.2K
15:12 51.41 51.41 51.38 51.38 1.2K
15:13 51.35 51.35 51.35 51.35 7.1K
15:15 51.29 51.29 51.29 51.29 3.2K
15:16 51.27 51.27 51.27 51.27 2.8K
15:17 51.28 51.28 51.25 51.25 5.9K
15:19 51.25 51.26 51.25 51.26 0.7K
15:20 51.25 51.26 51.25 51.26 3.6K
15:21 51.27 51.30 51.26 51.30 2.5K
15:22 51.29 51.29 51.25 51.25 1.5K
15:24 51.25 51.25 51.23 51.23 4.0K
15:25 51.23 51.23 51.20 51.20 8.4K
15:26 51.19 51.19 51.19 51.19 2.6K
15:28 51.13 51.13 51.13 51.13 3.5K
15:29 51.12 51.12 51.12 51.12 0.4K
15:30 51.14 51.15 51.14 51.15 1.7K
15:31 51.09 51.09 51.05 51.07 7.7K
15:32 51.05 51.05 50.94 50.94 12.8K
15:33 50.94 50.95 50.89 50.89 6.0K
15:34 50.88 50.89 50.88 50.89 6.2K
15:35 50.98 51.00 50.98 51.00 2.1K
15:36 50.96 50.96 50.90 50.90 4.6K
15:37 50.90 50.90 50.84 50.86 3.7K
15:38 50.89 50.89 50.87 50.87 3.4K
15:39 50.86 50.86 50.80 50.82 3.4K
15:40 50.83 50.83 50.76 50.76 28.6K
15:41 50.75 50.75 50.71 50.71 9.6K
15:42 50.72 50.81 50.72 50.81 9.0K
15:43 50.93 50.93 50.92 50.92 1.9K
15:44 50.96 51.01 50.96 51.01 3.8K
15:45 51.03 51.07 51.03 51.07 4.7K
15:46 51.15 51.15 51.15 51.15 0.8K
15:47 51.17 51.18 51.11 51.12 12.1K
15:48 51.13 51.16 51.11 51.12 4.7K
15:49 51.12 51.18 51.12 51.18 13.1K
15:50 51.22 51.27 51.17 51.24 24.2K
15:51 51.18 51.19 51.18 51.18 6.5K
15:52 51.13 51.13 51.12 51.13 5.1K
15:53 51.14 51.16 51.13 51.16 7.6K
15:54 51.16 51.23 51.16 51.23 12.0K
15:55 51.22 51.22 51.01 51.01 11.4K
15:56 51.00 51.00 50.98 50.98 6.8K
15:57 50.90 50.90 50.86 50.86 5.1K
15:58 50.85 50.89 50.84 50.88 10.2K
15:59 50.80 50.80 50.76 50.78 22.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available