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 51.50 51.50 51.46 51.50 103.8K
09:31 51.43 51.43 51.43 51.43 0.2K
09:32 51.61 51.81 51.61 51.81 4.2K
09:33 51.84 51.89 51.84 51.85 3.6K
09:34 51.92 51.92 51.83 51.83 2.3K
09:35 51.83 51.85 51.80 51.85 1.6K
09:36 51.89 51.96 51.88 51.95 7.7K
09:37 51.93 51.99 51.93 51.94 5.6K
09:38 51.96 52.04 51.95 51.97 9.7K
09:39 51.98 52.01 51.98 52.01 5.7K
09:40 52.10 52.17 52.00 52.00 15.8K
09:41 52.03 52.03 51.86 51.86 6.0K
09:42 51.94 51.98 51.78 51.80 8.6K
09:43 51.77 51.77 51.70 51.70 6.3K
09:44 51.78 51.79 51.74 51.76 6.7K
09:45 51.67 51.76 51.67 51.76 9.3K
09:46 51.82 51.82 51.82 51.82 4.0K
09:47 51.90 52.06 51.90 52.06 7.5K
09:48 52.03 52.07 52.03 52.07 6.8K
09:49 52.18 52.18 52.11 52.12 6.2K
09:51 52.11 52.24 52.11 52.24 11.2K
09:52 52.26 52.26 52.22 52.22 7.2K
09:53 52.31 52.32 52.28 52.32 10.4K
09:54 52.26 52.26 52.21 52.21 7.4K
09:55 52.19 52.23 52.19 52.23 4.0K
09:56 52.28 52.28 52.19 52.19 6.7K
09:57 52.31 52.38 52.30 52.38 7.8K
09:58 52.40 52.41 52.39 52.41 6.0K
09:59 52.43 52.44 52.37 52.37 53.8K
10:00 52.40 52.42 52.37 52.42 5.1K
10:01 52.42 52.52 52.42 52.51 8.1K
10:02 52.47 52.47 52.32 52.32 3.7K
10:03 52.45 52.45 52.37 52.37 14.2K
10:04 52.29 52.31 52.29 52.31 3.6K
10:05 52.29 52.29 52.27 52.27 2.6K
10:06 52.24 52.24 52.17 52.17 4.3K
10:07 52.23 52.24 52.22 52.24 9.0K
10:08 52.40 52.40 52.38 52.38 5.6K
10:09 52.42 52.46 52.41 52.46 5.0K
10:10 52.44 52.49 52.44 52.48 9.4K
10:12 52.34 52.34 52.34 52.34 6.9K
10:13 52.37 52.37 52.34 52.34 2.7K
10:14 52.32 52.32 52.29 52.29 3.6K
10:15 52.34 52.35 52.33 52.35 4.0K
10:16 52.36 52.37 52.23 52.26 5.2K
10:18 52.41 52.41 52.32 52.35 1.8K
10:19 52.45 52.45 52.40 52.40 3.3K
10:20 52.35 52.35 52.35 52.35 1.6K
10:21 52.29 52.32 52.29 52.32 2.5K
10:22 52.29 52.29 52.23 52.23 7.4K
10:23 52.25 52.25 52.25 52.25 2.8K
10:24 52.23 52.32 52.23 52.32 1.3K
10:25 52.32 52.35 52.32 52.35 2.5K
10:26 52.35 52.35 52.35 52.35 2.9K
10:27 52.38 52.38 52.37 52.37 1.0K
10:28 52.41 52.41 52.40 52.40 2.5K
10:29 52.36 52.36 52.29 52.29 4.2K
10:30 52.27 52.27 52.26 52.26 0.8K
10:31 52.22 52.23 52.17 52.17 2.4K
10:32 52.14 52.20 52.14 52.20 3.2K
10:33 52.18 52.21 52.17 52.18 4.6K
10:35 52.25 52.27 52.25 52.27 1.6K
10:36 52.26 52.31 52.26 52.31 2.8K
10:37 52.34 52.40 52.34 52.35 3.1K
10:38 52.37 52.38 52.32 52.32 5.2K
10:39 52.35 52.36 52.35 52.36 4.9K
10:40 52.37 52.37 52.37 52.37 2.1K
10:41 52.35 52.44 52.35 52.44 6.4K
10:42 52.47 52.52 52.47 52.52 1.9K
10:43 52.46 52.47 52.42 52.44 7.1K
10:45 52.41 52.41 52.39 52.40 4.7K
10:46 52.45 52.55 52.45 52.55 3.8K
10:47 52.55 52.61 52.55 52.61 2.7K
10:48 52.58 52.58 52.55 52.55 6.3K
10:49 52.53 52.53 52.49 52.49 4.4K
10:50 52.51 52.56 52.51 52.56 3.1K
10:51 52.51 52.51 52.51 52.51 4.5K
10:52 52.48 52.48 52.44 52.44 2.7K
10:53 52.42 52.42 52.41 52.42 5.4K
10:54 52.46 52.56 52.46 52.56 4.2K
10:55 52.58 52.66 52.58 52.66 2.1K
10:56 52.65 52.65 52.57 52.57 4.7K
10:57 52.58 52.59 52.58 52.59 0.8K
10:58 52.59 52.59 52.58 52.58 2.6K
10:59 52.66 52.68 52.66 52.68 2.7K
11:00 52.68 52.70 52.66 52.68 13.4K
11:01 52.61 52.70 52.61 52.70 12.6K
11:02 52.68 52.68 52.60 52.60 2.0K
11:03 52.59 52.59 52.57 52.57 2.5K
11:04 52.55 52.60 52.55 52.60 1.8K
11:05 52.58 52.58 52.58 52.58 1.5K
11:06 52.57 52.57 52.53 52.53 2.5K
11:07 52.61 52.73 52.61 52.73 8.1K
11:08 52.70 52.70 52.70 52.70 0.8K
11:09 52.66 52.67 52.64 52.67 1.3K
11:10 52.69 52.69 52.66 52.66 1.7K
11:11 52.68 52.73 52.68 52.73 0.9K
11:12 52.71 52.76 52.71 52.76 1.4K
11:13 52.76 52.76 52.76 52.76 1.8K
11:14 52.81 52.81 52.81 52.81 1.3K
11:15 52.83 52.85 52.82 52.85 3.9K
11:16 52.87 52.93 52.87 52.93 7.0K
11:17 52.91 52.91 52.91 52.91 1.4K
11:18 52.91 52.91 52.83 52.83 3.4K
11:19 52.87 52.87 52.85 52.87 3.7K
11:20 52.86 52.86 52.85 52.85 6.5K
11:21 52.80 52.80 52.80 52.80 2.6K
11:22 52.78 52.78 52.78 52.78 9.1K
11:27 52.64 52.64 52.60 52.60 1.2K
11:28 52.56 52.56 52.56 52.56 4.1K
11:29 52.52 52.54 52.50 52.51 9.2K
11:30 52.49 52.56 52.49 52.56 4.1K
11:31 52.58 52.58 52.55 52.55 2.3K
11:33 52.55 52.55 52.55 52.55 4.1K
11:35 52.65 52.67 52.65 52.67 2.6K
11:36 52.61 52.61 52.59 52.59 4.9K
11:37 52.63 52.63 52.63 52.63 1.3K
11:38 52.58 52.58 52.58 52.58 1.4K
11:39 52.58 52.60 52.58 52.60 1.7K
11:40 52.62 52.66 52.62 52.66 2.1K
11:41 52.71 52.71 52.71 52.71 2.1K
11:42 52.69 52.69 52.69 52.69 1.3K
11:44 52.78 52.81 52.78 52.81 1.8K
11:45 52.78 52.78 52.76 52.76 1.7K
11:46 52.75 52.75 52.72 52.72 8.6K
11:48 52.69 52.69 52.68 52.68 3.5K
11:49 52.68 52.72 52.68 52.72 2.3K
11:50 52.73 52.76 52.73 52.76 3.3K
11:51 52.73 52.73 52.73 52.73 3.8K
11:52 52.79 52.79 52.79 52.79 0.6K
11:53 52.77 52.77 52.77 52.77 4.1K
11:54 52.77 52.77 52.77 52.77 0.5K
11:55 52.76 52.77 52.76 52.77 2.9K
11:56 52.85 52.87 52.85 52.87 2.0K
11:57 52.87 52.87 52.87 52.87 2.3K
11:58 52.82 52.82 52.82 52.82 3.8K
12:00 52.82 52.82 52.76 52.76 0.8K
12:01 52.81 52.83 52.81 52.83 1.7K
12:02 52.78 52.78 52.78 52.77 2.4K
12:04 52.75 52.75 52.75 52.75 3.4K
12:05 52.84 52.84 52.80 52.80 5.8K
12:06 52.79 52.79 52.79 52.79 1.7K
12:08 52.81 52.81 52.81 52.81 1.8K
12:09 52.76 52.76 52.76 52.76 4.8K
12:12 52.65 52.65 52.65 52.65 3.8K
12:16 52.73 52.73 52.71 52.71 1.1K
12:17 52.66 52.66 52.62 52.62 3.0K
12:18 52.62 52.63 52.61 52.61 6.7K
12:19 52.57 52.59 52.57 52.59 8.7K
12:20 52.54 52.54 52.54 52.54 2.6K
12:21 52.57 52.57 52.57 52.57 1.1K
12:23 52.52 52.52 52.52 52.52 3.3K
12:25 52.58 52.60 52.55 52.55 5.4K
12:26 52.57 52.57 52.57 52.57 0.9K
12:27 52.57 52.57 52.57 52.57 3.4K
12:28 52.51 52.52 52.51 52.52 2.4K
12:30 52.50 52.50 52.50 52.50 0.7K
12:31 52.50 52.51 52.48 52.51 10.4K
12:32 52.48 52.48 52.48 52.48 0.8K
12:33 52.49 52.49 52.47 52.47 3.6K
12:34 52.50 52.50 52.44 52.44 7.7K
12:35 52.39 52.39 52.39 52.39 1.9K
12:36 52.43 52.43 52.39 52.39 32.7K
12:37 52.39 52.39 52.38 52.38 4.3K
12:39 52.42 52.42 52.38 52.38 4.1K
12:40 52.31 52.31 52.22 52.24 4.2K
12:41 52.22 52.24 52.22 52.24 1.8K
12:42 52.26 52.40 52.26 52.40 2.6K
12:43 52.41 52.48 52.41 52.46 4.8K
12:44 52.42 52.42 52.39 52.39 2.5K
12:45 52.41 52.41 52.40 52.41 10.7K
12:47 52.25 52.25 52.25 52.25 1.2K
12:48 52.24 52.28 52.23 52.23 2.9K
12:49 52.25 52.26 52.22 52.22 2.0K
12:50 52.23 52.26 52.23 52.26 2.7K
12:51 52.28 52.28 52.24 52.24 1.6K
12:52 52.18 52.19 52.18 52.19 3.8K
12:53 52.17 52.17 52.12 52.12 1.9K
12:54 52.13 52.13 52.10 52.10 2.2K
12:55 52.14 52.16 52.14 52.16 0.9K
12:56 52.16 52.16 52.09 52.09 3.6K
12:57 52.11 52.11 52.06 52.07 7.3K
12:58 52.07 52.07 52.05 52.05 2.7K
12:59 52.03 52.09 52.03 52.09 7.8K
13:00 52.15 52.19 52.15 52.19 3.1K
13:01 52.17 52.20 52.17 52.20 8.1K
13:02 52.19 52.20 52.19 52.20 4.5K
13:03 52.25 52.25 52.25 52.25 0.9K
13:04 52.22 52.27 52.22 52.24 6.9K
13:05 52.25 52.29 52.25 52.27 1.6K
13:06 52.31 52.31 52.30 52.30 3.3K
13:07 52.30 52.30 52.29 52.29 3.3K
13:08 52.31 52.31 52.27 52.27 3.3K
13:09 52.25 52.26 52.25 52.26 4.5K
13:10 52.13 52.14 52.13 52.14 4.7K
13:14 52.15 52.15 52.15 52.15 1.3K
13:15 52.16 52.16 52.12 52.12 1.6K
13:16 52.15 52.22 52.15 52.22 2.7K
13:17 52.22 52.22 52.20 52.20 0.9K
13:18 52.15 52.15 52.15 52.15 0.7K
13:19 52.12 52.12 52.12 52.12 3.0K
13:20 52.16 52.16 52.13 52.13 3.0K
13:21 52.08 52.08 52.08 52.08 0.9K
13:22 52.09 52.09 52.09 52.09 0.5K
13:23 52.10 52.12 52.10 52.12 2.5K
13:24 52.16 52.16 52.16 52.16 1.2K
13:25 52.16 52.17 52.16 52.17 41.5K
13:26 52.21 52.21 52.18 52.18 5.4K
13:28 52.19 52.19 52.19 52.19 0.3K
13:29 52.22 52.22 52.19 52.19 1.2K
13:30 52.20 52.22 52.19 52.21 3.2K
13:31 52.26 52.26 52.20 52.20 3.7K
13:32 52.20 52.20 52.18 52.18 1.3K
13:33 52.19 52.19 52.19 52.19 0.8K
13:34 52.17 52.19 52.15 52.15 7.0K
13:35 52.16 52.20 52.16 52.18 4.0K
13:36 52.15 52.15 52.12 52.12 1.8K
13:37 52.11 52.16 52.11 52.16 6.1K
13:38 52.16 52.16 52.16 52.16 1.4K
13:39 52.18 52.18 52.17 52.18 3.5K
13:40 52.21 52.21 52.18 52.18 4.9K
13:42 52.18 52.24 52.17 52.24 6.0K
13:43 52.22 52.22 52.18 52.18 3.3K
13:44 52.15 52.15 52.14 52.14 2.3K
13:45 52.12 52.12 52.08 52.08 2.6K
13:46 52.10 52.16 52.10 52.16 4.2K
13:47 52.16 52.16 52.13 52.15 2.4K
13:48 52.15 52.16 52.13 52.14 5.7K
13:49 52.16 52.22 52.16 52.22 3.3K
13:50 52.25 52.25 52.18 52.18 2.6K
13:51 52.14 52.14 52.12 52.12 7.2K
13:52 52.18 52.18 52.18 52.18 0.5K
13:53 52.19 52.23 52.19 52.23 3.2K
13:54 52.25 52.32 52.25 52.31 12.5K
13:55 52.31 52.31 52.31 52.31 1.8K
13:56 52.24 52.26 52.24 52.26 0.7K
13:57 52.27 52.27 52.27 52.27 3.9K
13:58 52.26 52.28 52.26 52.28 4.2K
13:59 52.29 52.40 52.29 52.40 14.3K
14:00 52.69 53.58 52.69 53.12 52.7K
14:01 52.81 52.89 52.80 52.84 9.3K
14:02 53.21 53.89 53.10 53.89 58.3K
14:03 53.89 54.21 53.89 54.02 88.0K
14:04 54.23 54.52 54.23 54.52 20.2K
14:05 54.68 54.95 54.55 54.95 39.1K
14:06 54.79 54.79 54.00 54.00 30.3K
14:07 54.11 54.47 54.11 54.37 15.5K
14:08 54.42 54.49 54.17 54.36 27.5K
14:09 54.38 54.44 54.01 54.01 29.0K
14:10 54.01 54.04 53.86 53.92 16.7K
14:11 53.91 54.11 53.86 54.00 19.6K
14:12 54.02 54.07 53.50 53.52 14.3K
14:13 53.52 53.52 53.09 53.09 30.1K
14:14 53.19 53.21 52.95 53.03 26.1K
14:15 52.72 52.98 52.48 52.98 54.8K
14:16 52.93 53.25 52.88 53.25 100.9K
14:17 53.32 53.57 53.11 53.11 40.6K
14:18 53.18 53.46 53.18 53.45 22.5K
14:19 53.49 53.60 53.48 53.49 22.4K
14:20 53.48 53.59 53.21 53.24 24.9K
14:21 53.01 53.20 52.89 53.20 12.1K
14:22 53.30 53.84 53.30 53.81 9.8K
14:23 53.74 53.78 53.62 53.62 3.0K
14:24 53.89 53.89 53.86 53.86 3.1K
14:25 53.76 53.76 53.76 53.76 2.5K
14:26 53.98 53.98 53.82 53.82 3.6K
14:27 53.65 54.00 53.65 54.00 11.7K
14:28 54.00 54.13 53.98 54.13 5.9K
14:29 54.00 54.25 54.00 54.22 12.4K
14:30 54.11 54.11 53.97 53.97 12.0K
14:31 54.11 54.11 53.86 53.86 5.2K
14:32 53.54 53.54 53.00 53.25 33.8K
14:33 52.96 53.46 52.92 53.46 13.2K
14:34 53.21 53.32 53.09 53.13 22.2K
14:35 52.99 53.29 52.56 53.29 19.3K
14:36 53.30 53.45 52.91 52.91 15.0K
14:37 52.67 52.72 52.57 52.57 9.0K
14:38 52.87 52.87 52.86 52.86 8.1K
14:39 52.75 52.75 52.43 52.45 15.9K
14:40 52.18 52.65 52.18 52.50 19.8K
14:41 52.62 52.64 52.39 52.39 16.1K
14:42 52.26 52.26 51.73 51.74 20.8K
14:43 51.85 52.04 51.68 51.99 21.9K
14:44 52.12 52.12 51.96 51.96 3.4K
14:45 51.95 51.95 51.68 51.72 7.5K
14:46 51.42 51.42 51.14 51.31 16.8K
14:47 51.66 51.74 51.66 51.74 9.7K
14:48 51.62 52.26 51.55 52.25 17.2K
14:49 52.00 52.00 51.67 51.69 3.9K
14:50 51.58 51.69 51.44 51.54 11.4K
14:51 51.46 51.46 51.15 51.15 8.9K
14:52 51.15 51.15 50.72 50.72 16.4K
14:53 50.55 50.57 50.43 50.43 10.8K
14:54 50.48 50.62 50.35 50.62 14.7K
14:55 50.83 51.42 50.83 51.42 11.3K
14:56 51.29 51.51 51.29 51.40 18.6K
14:57 51.65 51.65 51.34 51.34 6.5K
14:58 51.55 51.76 51.44 51.67 5.7K
14:59 51.65 51.91 51.62 51.90 10.1K
15:00 51.94 52.22 51.85 51.85 14.1K
15:01 51.66 52.11 51.49 52.11 12.0K
15:02 52.14 52.14 52.03 52.04 4.3K
15:03 51.91 51.91 51.80 51.80 1.5K
15:04 51.89 51.89 51.82 51.82 4.9K
15:05 51.99 52.00 51.68 51.99 5.0K
15:06 52.03 52.26 51.95 52.23 26.6K
15:07 52.31 52.39 52.22 52.36 33.9K
15:08 52.48 52.57 52.45 52.45 38.1K
15:09 52.36 52.36 51.89 52.00 33.4K
15:10 52.04 52.36 52.04 52.04 32.7K
15:11 52.04 52.04 51.67 51.78 28.5K
15:12 51.69 51.69 51.59 51.62 11.1K
15:13 51.68 51.68 51.50 51.51 10.3K
15:14 51.34 51.34 51.34 51.34 2.2K
15:15 51.56 51.79 51.56 51.65 8.9K
15:16 51.68 51.95 51.68 51.95 8.9K
15:17 52.22 52.22 52.14 52.14 4.3K
15:18 52.14 52.14 51.88 51.91 7.7K
15:19 51.63 51.79 51.63 51.79 1.2K
15:20 51.81 52.00 51.81 52.00 3.4K
15:21 52.04 52.14 52.04 52.14 11.2K
15:22 51.97 51.97 51.97 51.97 0.9K
15:23 52.04 52.07 52.04 52.07 4.8K
15:24 52.16 52.36 52.16 52.33 15.3K
15:25 52.37 52.40 52.19 52.22 5.8K
15:26 52.29 52.33 52.29 52.29 4.2K
15:27 52.20 52.20 52.20 52.20 1.3K
15:28 52.38 52.38 52.38 52.38 0.2K
15:29 52.20 52.20 52.20 52.20 1.1K
15:30 51.95 51.95 51.95 51.95 2.1K
15:31 52.06 52.06 51.76 51.80 5.9K
15:32 51.87 51.87 51.84 51.84 1.3K
15:33 51.79 51.81 51.74 51.74 6.2K
15:34 51.69 51.69 51.61 51.61 1.5K
15:35 51.93 51.95 51.93 51.95 1.2K
15:36 52.13 52.16 52.13 52.16 3.5K
15:38 51.72 51.72 51.72 51.72 5.5K
15:39 51.69 51.69 51.69 51.69 1.6K
15:40 51.64 51.73 51.61 51.73 24.8K
15:41 51.69 51.78 51.69 51.78 4.4K
15:42 51.74 51.88 51.73 51.84 21.4K
15:43 51.80 52.07 51.80 52.07 7.1K
15:44 52.07 52.07 51.92 51.92 8.3K
15:45 51.93 51.94 51.76 51.77 7.0K
15:46 51.73 51.80 51.66 51.80 12.5K
15:47 51.77 51.82 51.68 51.82 19.4K
15:48 51.80 51.90 51.77 51.90 8.6K
15:49 51.86 51.87 51.81 51.86 5.7K
15:50 51.95 51.95 51.68 51.77 20.7K
15:51 51.84 51.85 51.53 51.53 9.8K
15:52 51.51 51.61 51.51 51.61 13.7K
15:53 51.59 51.59 51.49 51.56 9.6K
15:54 51.54 51.65 51.52 51.65 14.6K
15:55 51.68 51.83 51.54 51.57 33.8K
15:56 51.56 51.56 51.29 51.29 6.3K
15:57 51.31 51.40 51.31 51.35 34.8K
15:58 51.43 51.43 51.37 51.41 25.2K
15:59 51.44 51.58 51.41 51.54 70.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available