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 52.76 52.85 52.59 52.59 170.4K
09:31 52.52 52.71 52.38 52.66 12.9K
09:32 52.62 52.83 52.62 52.67 7.7K
09:33 52.64 52.64 52.50 52.50 8.1K
09:34 52.53 52.63 52.49 52.63 8.9K
09:35 52.57 52.76 52.57 52.76 15.2K
09:36 52.73 52.90 52.73 52.86 30.4K
09:37 52.89 52.91 52.85 52.86 20.2K
09:38 52.90 52.95 52.78 52.83 18.3K
09:39 52.78 52.78 52.62 52.71 20.7K
09:40 52.74 52.76 52.69 52.69 19.0K
09:41 52.74 52.81 52.64 52.66 24.1K
09:42 52.67 52.67 52.54 52.63 18.4K
09:43 52.66 52.91 52.66 52.91 18.6K
09:44 52.72 52.77 52.63 52.63 16.5K
09:45 52.61 52.70 52.49 52.70 10.7K
09:46 52.68 52.83 52.68 52.79 13.7K
09:47 52.86 52.86 52.68 52.70 5.7K
09:48 52.77 52.84 52.76 52.84 14.3K
09:49 52.90 53.04 52.90 53.04 14.8K
09:50 53.04 53.29 53.04 53.25 17.9K
09:51 53.27 53.35 53.27 53.30 6.2K
09:52 53.24 53.33 53.22 53.28 7.3K
09:53 53.26 53.26 53.17 53.20 5.0K
09:54 53.25 53.26 53.11 53.11 3.1K
09:55 53.12 53.12 52.93 52.96 14.8K
09:56 52.98 53.02 52.95 53.02 6.5K
09:57 53.04 53.19 52.97 53.19 12.8K
09:58 53.20 53.26 53.20 53.26 4.6K
09:59 53.36 53.48 53.36 53.48 6.0K
10:00 53.56 53.61 53.56 53.61 2.4K
10:01 53.59 53.69 53.59 53.67 6.3K
10:02 53.66 53.67 53.60 53.60 4.4K
10:03 53.67 53.67 53.67 53.67 1.0K
10:04 53.71 53.77 53.71 53.77 4.2K
10:05 53.87 53.87 53.86 53.86 2.9K
10:06 53.86 53.93 53.86 53.89 8.0K
10:07 53.80 53.83 53.80 53.82 2.8K
10:08 53.81 53.93 53.81 53.93 11.9K
10:09 53.97 54.01 53.97 54.01 6.9K
10:10 53.99 54.03 53.98 54.02 9.0K
10:11 54.03 54.08 54.03 54.08 4.9K
10:12 54.10 54.22 54.10 54.22 45.1K
10:13 54.25 54.25 54.21 54.23 5.8K
10:14 54.23 54.23 54.09 54.09 4.6K
10:15 54.07 54.07 54.00 54.01 7.8K
10:16 54.05 54.13 54.05 54.13 4.3K
10:17 54.12 54.12 54.02 54.02 6.5K
10:18 54.01 54.15 54.01 54.15 6.2K
10:19 54.17 54.18 54.16 54.17 12.2K
10:20 54.15 54.18 54.10 54.18 6.0K
10:21 54.12 54.15 54.12 54.15 5.4K
10:22 53.98 54.06 53.98 54.06 2.4K
10:23 54.09 54.13 54.09 54.09 4.8K
10:24 54.16 54.16 54.16 54.16 0.7K
10:25 54.20 54.27 54.20 54.27 7.8K
10:26 54.23 54.23 54.22 54.22 9.5K
10:27 54.22 54.23 54.22 54.23 3.9K
10:28 54.22 54.22 54.13 54.15 5.0K
10:29 54.19 54.29 54.19 54.28 10.5K
10:30 54.31 54.36 54.26 54.36 3.8K
10:31 54.34 54.41 54.30 54.30 11.4K
10:32 54.35 54.42 54.32 54.34 5.9K
10:33 54.32 54.34 54.32 54.32 3.1K
10:34 54.33 54.40 54.33 54.39 4.6K
10:35 54.39 54.40 54.39 54.40 3.4K
10:36 54.41 54.43 54.38 54.42 9.1K
10:37 54.40 54.44 54.33 54.44 15.7K
10:38 54.42 54.45 54.36 54.41 9.3K
10:39 54.36 54.36 54.21 54.21 4.6K
10:40 54.17 54.18 54.16 54.17 12.3K
10:41 54.11 54.13 54.11 54.13 3.3K
10:42 54.13 54.18 54.13 54.15 4.2K
10:43 54.05 54.09 54.05 54.09 3.0K
10:44 54.02 54.02 54.02 54.02 1.9K
10:45 54.01 54.09 54.01 54.09 5.7K
10:46 54.13 54.13 54.05 54.05 7.2K
10:47 53.96 54.03 53.96 53.99 15.6K
10:48 53.99 53.99 53.93 53.98 6.2K
10:49 53.98 54.01 53.86 53.86 9.8K
10:50 53.82 53.82 53.78 53.79 7.7K
10:51 53.81 53.81 53.70 53.70 7.2K
10:52 53.71 53.71 53.64 53.67 4.9K
10:53 53.61 53.68 53.60 53.68 4.0K
10:54 53.68 53.68 53.60 53.60 6.1K
10:55 53.60 53.60 53.51 53.57 10.0K
10:56 53.60 53.60 53.50 53.51 8.3K
10:57 53.54 53.54 53.47 53.49 5.1K
10:58 53.51 53.54 53.51 53.52 6.5K
10:59 53.55 53.55 53.49 53.51 5.4K
11:00 53.52 53.52 53.52 53.52 1.1K
11:01 53.59 53.63 53.57 53.57 7.8K
11:02 53.53 53.54 53.52 53.52 5.0K
11:03 53.51 53.52 53.41 53.50 5.1K
11:04 53.51 53.54 53.49 53.49 4.1K
11:05 53.49 53.62 53.48 53.61 4.3K
11:06 53.43 53.60 53.43 53.57 14.8K
11:07 53.57 53.57 53.45 53.45 9.9K
11:08 53.47 53.48 53.40 53.42 8.8K
11:09 53.41 53.43 53.39 53.39 5.8K
11:10 53.30 53.30 53.30 53.30 3.2K
11:11 53.34 53.40 53.34 53.40 6.5K
11:12 53.41 53.41 53.34 53.36 17.2K
11:13 53.36 53.36 53.36 53.36 5.1K
11:14 53.32 53.36 53.32 53.36 5.4K
11:15 53.41 53.50 53.41 53.50 5.3K
11:16 53.50 53.58 53.50 53.58 9.6K
11:17 53.60 53.60 53.58 53.58 1.9K
11:18 53.59 53.66 53.59 53.66 18.4K
11:19 53.67 53.71 53.66 53.71 8.5K
11:20 53.82 53.84 53.82 53.84 9.8K
11:21 53.86 53.93 53.83 53.88 17.3K
11:22 53.90 53.90 53.83 53.83 12.4K
11:23 53.75 53.75 53.75 53.75 0.6K
11:24 53.75 53.79 53.74 53.74 7.4K
11:25 53.74 53.74 53.71 53.74 4.3K
11:26 53.78 53.89 53.77 53.88 7.0K
11:27 53.86 53.89 53.84 53.84 4.0K
11:28 53.86 53.86 53.80 53.80 2.5K
11:29 53.78 53.81 53.78 53.81 1.6K
11:30 53.85 53.98 53.85 53.98 7.3K
11:31 53.99 54.11 53.99 54.09 6.6K
11:32 54.06 54.06 54.04 54.05 5.9K
11:33 54.04 54.07 54.03 54.07 1.5K
11:34 54.03 54.03 54.00 54.00 2.3K
11:35 54.01 54.09 54.01 54.09 2.7K
11:36 54.07 54.14 54.07 54.11 4.7K
11:37 54.16 54.17 54.15 54.17 31.5K
11:38 54.15 54.15 54.14 54.14 2.2K
11:39 54.12 54.14 54.12 54.14 6.9K
11:40 54.15 54.15 54.09 54.09 4.3K
11:41 54.08 54.10 54.07 54.08 4.4K
11:42 54.01 54.06 54.01 54.06 3.2K
11:44 54.01 54.01 54.01 54.01 1.0K
11:45 54.11 54.12 54.11 54.11 3.8K
11:46 54.13 54.18 54.13 54.18 4.0K
11:47 54.17 54.17 54.16 54.16 2.6K
11:48 54.18 54.18 54.15 54.15 3.2K
11:49 54.17 54.17 54.11 54.12 2.2K
11:50 54.12 54.12 54.07 54.12 2.4K
11:51 54.12 54.14 54.12 54.12 11.7K
11:52 54.03 54.03 53.99 53.99 6.8K
11:53 54.04 54.04 54.01 54.01 5.9K
11:54 54.11 54.11 54.06 54.06 4.6K
11:55 54.05 54.08 54.05 54.08 5.5K
11:56 53.95 53.95 53.90 53.91 7.5K
11:57 53.95 54.03 53.95 54.03 7.3K
11:58 54.07 54.10 54.07 54.10 3.0K
11:59 54.10 54.10 54.08 54.08 1.8K
12:00 54.12 54.17 54.10 54.12 5.2K
12:01 54.17 54.22 54.15 54.17 14.9K
12:02 54.16 54.18 54.15 54.18 2.4K
12:03 54.17 54.17 54.14 54.14 1.7K
12:04 54.20 54.26 54.19 54.26 7.2K
12:05 54.27 54.27 54.23 54.23 0.9K
12:06 54.25 54.30 54.20 54.22 4.0K
12:07 54.14 54.14 54.08 54.08 3.6K
12:08 54.10 54.18 54.10 54.18 5.1K
12:10 54.18 54.19 54.18 54.19 4.2K
12:11 54.23 54.29 54.23 54.29 6.2K
12:12 54.32 54.34 54.32 54.34 1.4K
12:13 54.35 54.43 54.35 54.43 4.4K
12:14 54.45 54.52 54.45 54.52 6.2K
12:15 54.48 54.49 54.48 54.48 2.1K
12:16 54.42 54.44 54.42 54.43 2.0K
12:17 54.44 54.48 54.43 54.48 3.9K
12:18 54.50 54.50 54.49 54.50 5.1K
12:19 54.51 54.56 54.51 54.56 2.1K
12:20 54.55 54.58 54.49 54.58 6.7K
12:21 54.60 54.63 54.55 54.55 8.2K
12:22 54.55 54.60 54.55 54.60 2.1K
12:23 54.59 54.59 54.55 54.55 1.4K
12:24 54.59 54.59 54.52 54.57 7.0K
12:25 54.63 54.66 54.63 54.66 3.3K
12:26 54.60 54.64 54.60 54.62 2.5K
12:27 54.64 54.64 54.64 54.64 0.7K
12:28 54.66 54.68 54.66 54.67 1.0K
12:29 54.69 54.72 54.69 54.71 1.8K
12:30 54.70 54.72 54.70 54.72 2.2K
12:31 54.74 54.74 54.71 54.74 6.1K
12:32 54.81 54.82 54.81 54.82 2.2K
12:34 54.82 54.84 54.82 54.83 5.3K
12:35 54.82 54.87 54.82 54.83 4.1K
12:36 54.83 54.85 54.83 54.83 3.3K
12:37 54.83 54.83 54.80 54.81 1.6K
12:38 54.81 54.82 54.79 54.82 6.3K
12:39 54.87 54.88 54.86 54.87 3.9K
12:40 54.85 54.90 54.85 54.88 3.0K
12:41 54.98 54.98 54.98 54.98 1.8K
12:42 54.99 54.99 54.97 54.97 3.3K
12:44 54.97 54.97 54.97 54.97 1.9K
12:45 55.00 55.00 55.00 55.00 6.8K
12:46 55.02 55.02 55.02 55.02 0.8K
12:47 55.03 55.03 55.03 55.03 7.5K
12:48 55.02 55.02 55.02 55.02 1.9K
12:49 55.01 55.02 55.01 55.02 1.2K
12:50 55.03 55.03 55.03 55.03 1.7K
12:51 54.97 54.97 54.97 54.97 4.1K
12:52 55.04 55.11 55.04 55.11 2.0K
12:53 55.16 55.18 55.15 55.15 3.2K
12:54 55.16 55.16 55.11 55.11 1.7K
12:55 55.11 55.16 55.11 55.13 3.9K
12:56 55.13 55.13 55.10 55.13 6.3K
12:57 55.14 55.14 55.12 55.12 7.1K
12:58 55.09 55.12 55.09 55.12 3.3K
12:59 55.15 55.16 55.14 55.16 4.4K
13:00 55.08 55.13 55.08 55.12 8.8K
13:01 55.20 55.20 55.20 55.20 2.3K
13:02 55.19 55.19 55.13 55.15 8.1K
13:03 55.16 55.18 55.14 55.14 3.5K
13:04 55.18 55.24 55.18 55.24 4.2K
13:05 55.26 55.29 55.25 55.25 6.0K
13:06 55.22 55.23 55.18 55.19 5.7K
13:07 55.18 55.23 55.16 55.16 1.9K
13:08 55.18 55.18 55.08 55.08 5.3K
13:09 55.20 55.23 55.20 55.22 4.3K
13:10 55.20 55.20 55.17 55.17 1.2K
13:11 55.16 55.24 55.15 55.24 6.4K
13:12 55.23 55.23 55.23 55.23 1.8K
13:13 55.26 55.26 55.26 55.26 0.6K
13:14 55.22 55.22 55.20 55.20 3.8K
13:15 55.21 55.21 55.21 55.21 1.2K
13:16 55.26 55.31 55.26 55.31 3.3K
13:18 55.28 55.28 55.28 55.28 1.1K
13:19 55.26 55.29 55.26 55.29 3.6K
13:21 55.28 55.28 55.28 55.28 2.2K
13:22 55.28 55.31 55.28 55.31 2.1K
13:23 55.31 55.33 55.31 55.33 2.3K
13:24 55.32 55.32 55.30 55.30 2.6K
13:25 55.27 55.28 55.23 55.23 43.3K
13:26 55.20 55.21 55.20 55.21 3.5K
13:27 55.17 55.18 55.16 55.18 4.4K
13:28 55.21 55.22 55.21 55.22 8.2K
13:30 55.13 55.20 55.13 55.20 2.6K
13:31 55.22 55.22 55.16 55.16 4.0K
13:32 55.18 55.22 55.18 55.19 3.2K
13:33 55.16 55.16 55.15 55.15 3.8K
13:35 55.07 55.09 55.01 55.09 11.0K
13:36 55.08 55.08 55.08 55.08 0.9K
13:37 55.13 55.16 55.13 55.16 2.4K
13:38 55.13 55.17 55.13 55.17 4.1K
13:39 55.22 55.22 55.21 55.21 2.3K
13:40 55.23 55.23 55.21 55.21 2.7K
13:41 55.13 55.13 55.13 55.13 1.7K
13:42 55.15 55.16 55.10 55.10 2.8K
13:43 55.13 55.15 55.13 55.15 4.5K
13:44 55.15 55.15 55.14 55.15 3.9K
13:45 55.14 55.14 55.14 55.14 0.8K
13:46 55.15 55.15 55.15 55.15 1.1K
13:47 55.10 55.10 55.04 55.04 3.1K
13:48 55.04 55.04 55.03 55.04 2.1K
13:49 55.08 55.08 55.08 55.08 1.5K
13:50 55.02 55.02 54.95 54.95 2.0K
13:51 54.93 54.99 54.92 54.99 2.6K
13:52 55.06 55.08 55.06 55.08 1.7K
13:53 55.06 55.06 55.06 55.06 2.2K
13:54 55.05 55.05 55.04 55.04 12.7K
13:55 55.03 55.04 54.98 54.99 2.4K
13:56 54.94 54.94 54.89 54.89 5.5K
13:57 54.92 54.92 54.88 54.88 3.2K
13:58 54.90 54.90 54.90 54.90 2.2K
13:59 54.90 54.96 54.90 54.91 2.4K
14:00 54.92 54.93 54.89 54.93 2.3K
14:01 54.99 54.99 54.85 54.85 4.2K
14:02 54.87 54.87 54.86 54.86 1.5K
14:03 54.87 54.88 54.87 54.88 0.5K
14:04 54.89 54.89 54.89 54.89 1.1K
14:05 54.99 54.99 54.99 54.99 2.3K
14:06 54.96 54.96 54.96 54.96 1.5K
14:07 54.95 54.95 54.91 54.91 1.1K
14:08 54.91 54.94 54.91 54.91 4.7K
14:09 54.91 54.91 54.88 54.89 3.9K
14:10 54.89 54.89 54.87 54.89 3.0K
14:11 54.86 54.87 54.86 54.87 1.1K
14:12 54.82 54.82 54.76 54.76 0.8K
14:13 54.80 54.87 54.80 54.87 2.2K
14:14 54.85 54.85 54.84 54.85 2.4K
14:15 54.87 54.93 54.87 54.93 2.8K
14:16 54.95 54.97 54.95 54.97 3.3K
14:17 55.00 55.01 54.99 54.99 4.2K
14:18 55.01 55.01 54.95 54.95 4.4K
14:19 55.00 55.00 55.00 55.00 2.0K
14:21 54.97 54.97 54.94 54.97 8.2K
14:22 54.96 54.96 54.96 54.96 1.4K
14:23 54.87 54.87 54.87 54.87 1.4K
14:24 54.90 54.91 54.90 54.91 1.0K
14:25 54.90 54.90 54.90 54.90 1.8K
14:27 54.87 54.93 54.87 54.93 3.6K
14:29 54.88 54.88 54.88 54.88 1.6K
14:30 54.90 54.90 54.90 54.90 1.9K
14:31 54.96 54.96 54.96 54.96 6.7K
14:33 55.08 55.09 55.08 55.09 2.3K
14:34 55.03 55.03 55.03 55.03 0.3K
14:35 55.00 55.00 54.99 54.99 1.4K
14:36 54.95 54.95 54.95 54.95 2.6K
14:37 54.96 54.96 54.95 54.95 1.9K
14:39 54.93 54.93 54.90 54.90 6.2K
14:40 54.96 54.98 54.95 54.95 9.2K
14:41 54.92 54.92 54.89 54.89 2.5K
14:42 54.84 54.84 54.84 54.84 0.6K
14:43 54.87 54.87 54.84 54.84 4.2K
14:44 54.79 54.80 54.79 54.80 2.4K
14:45 54.84 54.88 54.84 54.87 2.1K
14:46 54.91 54.98 54.91 54.97 4.0K
14:48 55.02 55.02 54.99 54.99 3.1K
14:49 55.04 55.05 55.04 55.05 5.5K
14:50 55.03 55.07 55.03 55.06 5.4K
14:51 55.08 55.14 55.08 55.14 2.7K
14:52 55.17 55.17 55.15 55.15 3.6K
14:53 55.21 55.23 55.21 55.23 0.8K
14:54 55.20 55.20 55.20 55.20 0.7K
14:55 55.21 55.21 55.21 55.21 1.7K
14:56 55.25 55.25 55.25 55.25 2.3K
14:58 55.27 55.27 55.27 55.27 0.9K
14:59 55.26 55.26 55.26 55.26 5.1K
15:00 55.26 55.30 55.26 55.30 3.0K
15:01 55.34 55.34 55.34 55.34 1.6K
15:02 55.31 55.31 55.31 55.31 2.1K
15:03 55.34 55.34 55.30 55.30 0.9K
15:04 55.27 55.27 55.27 55.27 0.6K
15:05 55.28 55.31 55.28 55.31 0.6K
15:06 55.32 55.32 55.32 55.32 1.3K
15:07 55.37 55.37 55.37 55.37 2.3K
15:08 55.31 55.31 55.31 55.31 0.6K
15:09 55.38 55.38 55.36 55.36 1.1K
15:10 55.38 55.38 55.38 55.38 3.4K
15:12 55.32 55.33 55.32 55.33 2.7K
15:13 55.32 55.32 55.32 55.32 0.4K
15:14 55.32 55.33 55.32 55.33 2.9K
15:16 55.25 55.25 55.24 55.24 1.1K
15:17 55.32 55.32 55.32 55.32 0.5K
15:18 55.29 55.31 55.29 55.31 1.2K
15:19 55.34 55.34 55.34 55.34 2.4K
15:20 55.20 55.20 55.20 55.20 2.2K
15:21 55.20 55.20 55.17 55.18 2.5K
15:23 55.13 55.13 55.13 55.13 1.2K
15:24 55.19 55.19 55.19 55.19 2.3K
15:25 55.21 55.21 55.21 55.21 0.9K
15:26 55.26 55.26 55.20 55.20 4.5K
15:27 55.15 55.15 55.11 55.11 12.3K
15:28 55.11 55.15 55.11 55.12 5.1K
15:29 55.13 55.13 55.13 55.13 5.0K
15:30 55.12 55.12 55.10 55.11 4.1K
15:31 55.14 55.14 55.14 55.14 1.3K
15:32 55.14 55.14 55.14 55.14 2.1K
15:33 55.12 55.12 55.12 55.12 2.0K
15:35 55.06 55.06 54.99 55.02 4.9K
15:36 55.03 55.03 55.03 55.03 2.2K
15:37 54.95 54.95 54.95 54.95 0.5K
15:38 54.95 54.95 54.95 54.95 0.6K
15:39 54.99 54.99 54.99 54.99 0.6K
15:40 55.05 55.15 55.05 55.15 4.6K
15:41 55.16 55.16 55.15 55.15 6.5K
15:42 55.02 55.02 55.00 55.00 1.6K
15:43 55.07 55.07 55.07 55.07 1.5K
15:44 55.12 55.14 55.12 55.14 2.4K
15:45 55.14 55.20 55.14 55.20 2.6K
15:46 55.21 55.24 55.19 55.21 9.5K
15:47 55.15 55.15 55.10 55.10 2.2K
15:48 55.07 55.08 55.07 55.07 8.4K
15:49 55.09 55.09 55.09 55.09 1.6K
15:50 55.16 55.28 55.16 55.26 12.1K
15:51 55.25 55.33 55.25 55.30 4.2K
15:52 55.31 55.36 55.26 55.36 9.7K
15:53 55.36 55.42 55.32 55.42 4.3K
15:54 55.41 55.52 55.41 55.48 20.6K
15:55 55.46 55.46 55.33 55.38 26.1K
15:56 55.42 55.44 55.36 55.36 10.4K
15:57 55.37 55.41 55.37 55.37 13.0K
15:58 55.37 55.43 55.36 55.39 35.2K
15:59 55.40 55.41 55.29 55.35 102.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available