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 55.79 55.79 55.39 55.42 75.3K
09:31 55.36 55.36 55.24 55.26 6.8K
09:32 55.23 55.26 55.22 55.26 5.9K
09:33 55.27 55.27 55.18 55.18 3.3K
09:34 55.12 55.20 55.00 55.20 8.1K
09:35 54.99 55.05 54.99 55.05 7.1K
09:36 55.13 55.13 54.98 54.98 3.6K
09:37 54.88 54.88 54.87 54.87 1.8K
09:38 54.99 54.99 54.98 54.98 1.4K
09:39 54.86 54.90 54.84 54.90 3.2K
09:40 55.00 55.00 54.93 54.93 1.5K
09:41 54.93 54.93 54.83 54.84 1.6K
09:42 54.93 55.02 54.93 55.00 4.2K
09:43 55.07 55.07 54.90 54.90 13.7K
09:44 54.90 54.95 54.90 54.95 9.5K
09:45 54.97 55.00 54.90 54.90 3.5K
09:46 54.99 54.99 54.97 54.97 2.7K
09:47 55.02 55.09 55.02 55.08 2.5K
09:48 55.10 55.20 55.09 55.09 6.9K
09:49 55.16 55.22 55.16 55.22 11.3K
09:50 55.19 55.28 55.19 55.28 5.9K
09:51 55.25 55.42 55.25 55.41 10.3K
09:52 55.43 55.51 55.43 55.51 5.5K
09:53 55.52 55.53 55.44 55.45 11.2K
09:54 55.45 55.45 55.26 55.26 8.1K
09:55 55.31 55.31 55.14 55.14 6.3K
09:56 55.17 55.18 55.10 55.10 7.3K
09:57 55.09 55.15 55.09 55.15 1.7K
09:58 55.08 55.08 54.98 54.98 5.8K
09:59 54.94 54.94 54.94 54.94 2.3K
10:00 54.88 54.93 54.88 54.93 1.8K
10:01 54.98 54.98 54.93 54.93 8.3K
10:02 54.92 54.92 54.92 54.92 2.7K
10:03 54.91 54.91 54.91 54.91 4.1K
10:04 55.01 55.01 55.00 55.00 1.6K
10:05 54.97 54.99 54.96 54.99 7.3K
10:06 54.94 54.95 54.89 54.92 4.6K
10:07 54.90 54.92 54.90 54.91 2.2K
10:08 54.91 54.92 54.90 54.91 7.7K
10:09 54.71 54.71 54.70 54.70 2.1K
10:10 54.82 54.82 54.80 54.80 6.8K
10:12 54.85 54.87 54.85 54.87 0.5K
10:13 54.86 54.95 54.86 54.95 5.8K
10:14 54.85 54.85 54.85 54.85 0.9K
10:15 54.88 54.89 54.88 54.89 2.8K
10:16 54.99 54.99 54.99 54.99 7.3K
10:17 55.02 55.02 54.97 54.98 5.4K
10:18 55.02 55.02 54.93 54.96 8.6K
10:19 55.02 55.02 55.02 55.02 5.9K
10:20 54.94 55.01 54.94 55.01 9.9K
10:21 55.06 55.06 55.06 55.06 1.8K
10:22 54.99 55.02 54.99 55.02 3.1K
10:23 55.02 55.02 55.02 55.02 2.4K
10:24 54.93 54.93 54.93 54.93 10.4K
10:25 54.91 54.94 54.87 54.94 3.2K
10:26 54.93 54.93 54.91 54.91 2.4K
10:27 54.87 54.87 54.80 54.81 6.7K
10:28 54.80 54.80 54.74 54.74 5.8K
10:29 54.71 54.71 54.71 54.71 4.9K
10:30 54.83 54.83 54.83 54.83 0.9K
10:31 54.86 54.97 54.86 54.97 6.7K
10:32 54.84 54.88 54.84 54.88 3.7K
10:33 54.95 55.00 54.95 54.98 3.4K
10:34 54.96 54.96 54.88 54.88 2.8K
10:35 54.89 54.98 54.89 54.98 2.1K
10:36 54.94 54.94 54.94 54.94 4.8K
10:39 54.76 54.77 54.75 54.75 3.6K
10:40 54.71 54.71 54.60 54.60 3.2K
10:41 54.59 54.59 54.58 54.58 2.1K
10:42 54.68 54.68 54.60 54.60 7.1K
10:43 54.61 54.68 54.61 54.68 1.8K
10:44 54.49 54.49 54.45 54.48 11.6K
10:45 54.42 54.53 54.42 54.53 6.2K
10:46 54.48 54.48 54.38 54.38 2.0K
10:47 54.36 54.36 54.23 54.23 8.8K
10:48 54.33 54.36 54.27 54.27 6.0K
10:49 54.29 54.29 54.29 54.29 1.9K
10:50 54.27 54.27 54.24 54.24 2.1K
10:52 54.48 54.61 54.48 54.53 17.4K
10:53 54.56 54.56 54.53 54.53 1.9K
10:54 54.55 54.55 54.42 54.42 6.3K
10:55 54.40 54.40 54.40 54.40 1.3K
10:56 54.35 54.35 54.33 54.33 1.5K
10:57 54.36 54.37 54.36 54.37 1.5K
10:59 54.41 54.43 54.41 54.43 1.3K
11:00 54.50 54.58 54.50 54.56 11.2K
11:01 54.47 54.47 54.47 54.47 0.7K
11:02 54.45 54.45 54.45 54.45 1.3K
11:03 54.38 54.40 54.38 54.40 1.8K
11:04 54.29 54.30 54.29 54.30 2.6K
11:05 54.25 54.26 54.25 54.26 6.2K
11:06 54.28 54.34 54.28 54.34 8.1K
11:07 54.29 54.29 54.27 54.27 3.0K
11:08 54.24 54.24 54.24 54.24 0.4K
11:09 54.28 54.28 54.25 54.25 1.2K
11:10 54.29 54.29 54.23 54.23 5.1K
11:11 54.19 54.19 54.19 54.19 1.0K
11:12 54.18 54.18 54.18 54.18 2.1K
11:13 54.34 54.34 54.34 54.34 1.3K
11:14 54.25 54.25 54.25 54.25 1.2K
11:15 54.27 54.28 54.26 54.26 4.2K
11:16 54.22 54.22 54.22 54.22 0.9K
11:17 54.21 54.26 54.21 54.22 2.3K
11:18 54.20 54.23 54.19 54.23 2.0K
11:19 54.21 54.21 54.21 54.21 1.3K
11:20 54.22 54.24 54.22 54.24 2.8K
11:21 54.28 54.28 54.23 54.23 3.2K
11:22 54.19 54.21 54.19 54.21 1.7K
11:23 54.12 54.20 54.12 54.20 5.6K
11:24 54.24 54.27 54.19 54.26 12.3K
11:25 54.21 54.21 54.15 54.15 3.1K
11:26 54.06 54.08 54.04 54.08 5.0K
11:27 54.09 54.09 54.09 54.09 0.8K
11:28 54.05 54.06 54.05 54.06 1.7K
11:29 54.09 54.09 54.08 54.08 2.4K
11:30 53.99 54.02 53.98 54.00 10.8K
11:31 53.96 53.97 53.96 53.97 1.0K
11:32 53.97 54.00 53.97 53.99 2.8K
11:33 54.01 54.01 54.01 54.01 1.1K
11:34 54.04 54.04 54.04 54.04 1.4K
11:35 54.07 54.07 54.05 54.05 1.3K
11:36 54.03 54.03 54.03 54.03 1.1K
11:37 54.11 54.13 54.11 54.13 1.1K
11:38 54.19 54.20 54.19 54.20 7.0K
11:39 54.19 54.19 54.17 54.17 2.7K
11:40 54.15 54.15 54.13 54.13 0.9K
11:41 54.15 54.17 54.14 54.14 3.4K
11:42 54.15 54.17 54.15 54.17 0.6K
11:43 54.17 54.17 54.17 54.17 2.4K
11:45 54.04 54.04 54.02 54.04 1.9K
11:46 54.03 54.03 54.03 54.03 1.4K
11:48 54.20 54.20 54.19 54.19 0.9K
11:49 54.18 54.18 54.17 54.17 0.5K
11:50 54.18 54.20 54.16 54.16 3.9K
11:51 54.12 54.15 54.12 54.15 8.3K
11:53 54.17 54.22 54.17 54.22 2.0K
11:54 54.27 54.31 54.27 54.30 16.7K
11:55 54.29 54.29 54.26 54.29 2.9K
11:56 54.29 54.31 54.29 54.31 3.1K
11:57 54.29 54.29 54.29 54.29 1.7K
11:58 54.31 54.31 54.29 54.30 2.1K
11:59 54.29 54.29 54.29 54.29 1.1K
12:00 54.29 54.35 54.28 54.28 6.2K
12:01 54.37 54.37 54.37 54.37 0.9K
12:02 54.39 54.39 54.39 54.39 2.3K
12:03 54.39 54.39 54.35 54.35 6.4K
12:05 54.30 54.30 54.24 54.24 7.2K
12:06 54.32 54.32 54.32 54.32 3.6K
12:07 54.38 54.45 54.38 54.45 12.9K
12:08 54.42 54.42 54.42 54.42 8.9K
12:09 54.43 54.43 54.41 54.41 1.3K
12:10 54.40 54.40 54.40 54.40 0.9K
12:11 54.44 54.50 54.44 54.50 5.4K
12:12 54.42 54.42 54.38 54.38 2.3K
12:13 54.38 54.38 54.38 54.38 2.4K
12:14 54.43 54.46 54.43 54.46 4.7K
12:15 54.43 54.43 54.43 54.43 1.0K
12:16 54.39 54.42 54.39 54.42 2.8K
12:17 54.44 54.48 54.44 54.48 2.7K
12:18 54.51 54.51 54.50 54.50 2.3K
12:19 54.53 54.53 54.50 54.50 5.2K
12:20 54.53 54.53 54.51 54.52 10.0K
12:21 54.51 54.51 54.50 54.50 3.9K
12:22 54.57 54.57 54.55 54.55 1.6K
12:23 54.54 54.62 54.54 54.62 8.7K
12:24 54.60 54.61 54.59 54.61 5.1K
12:25 54.59 54.60 54.57 54.60 1.5K
12:26 54.60 54.60 54.58 54.58 3.1K
12:27 54.62 54.64 54.62 54.64 3.6K
12:28 54.69 54.69 54.69 54.69 2.4K
12:29 54.62 54.62 54.62 54.62 0.3K
12:30 54.62 54.68 54.61 54.67 6.9K
12:31 54.66 54.66 54.66 54.66 1.4K
12:32 54.60 54.60 54.60 54.60 3.8K
12:33 54.61 54.61 54.53 54.53 2.8K
12:35 54.59 54.63 54.59 54.63 3.0K
12:36 54.62 54.62 54.59 54.59 2.6K
12:37 54.55 54.55 54.52 54.52 0.6K
12:38 54.52 54.54 54.52 54.54 1.0K
12:40 54.55 54.57 54.55 54.57 4.4K
12:41 54.56 54.56 54.53 54.53 2.3K
12:42 54.50 54.50 54.50 54.50 1.1K
12:43 54.57 54.57 54.57 54.57 0.8K
12:44 54.55 54.55 54.55 54.55 1.6K
12:45 54.54 54.54 54.50 54.51 1.3K
12:46 54.50 54.50 54.50 54.50 0.7K
12:47 54.49 54.49 54.49 54.49 9.7K
12:48 54.49 54.49 54.49 54.49 1.0K
12:49 54.42 54.43 54.42 54.43 1.8K
12:50 54.43 54.43 54.43 54.43 0.7K
12:51 54.34 54.34 54.34 54.34 0.8K
12:52 54.37 54.38 54.37 54.38 1.6K
12:53 54.39 54.39 54.39 54.39 1.1K
12:54 54.40 54.41 54.40 54.41 2.4K
12:56 54.38 54.40 54.38 54.40 3.4K
12:57 54.41 54.41 54.39 54.39 2.3K
12:58 54.38 54.38 54.35 54.34 1.5K
12:59 54.40 54.40 54.40 54.40 1.3K
13:00 54.45 54.49 54.45 54.49 3.1K
13:01 54.50 54.50 54.48 54.48 2.0K
13:02 54.48 54.48 54.48 54.48 1.1K
13:03 54.44 54.44 54.39 54.40 1.4K
13:04 54.39 54.41 54.38 54.38 1.1K
13:05 54.37 54.37 54.31 54.32 2.9K
13:06 54.33 54.35 54.33 54.35 2.5K
13:07 54.33 54.33 54.33 54.33 0.5K
13:08 54.33 54.34 54.33 54.34 2.3K
13:11 54.27 54.31 54.27 54.31 2.8K
13:15 54.37 54.37 54.37 54.37 1.2K
13:17 54.44 54.47 54.44 54.47 8.7K
13:19 54.44 54.44 54.44 54.44 1.1K
13:21 54.41 54.41 54.41 54.41 0.3K
13:22 54.44 54.44 54.42 54.42 1.1K
13:24 54.37 54.37 54.37 54.37 0.5K
13:25 54.36 54.36 54.35 54.35 3.2K
13:27 54.38 54.38 54.36 54.36 1.3K
13:28 54.38 54.38 54.38 54.38 0.9K
13:29 54.46 54.46 54.46 54.46 3.0K
13:30 54.48 54.49 54.48 54.49 2.2K
13:31 54.47 54.47 54.47 54.47 0.8K
13:32 54.47 54.47 54.47 54.47 1.8K
13:33 54.49 54.50 54.47 54.50 2.0K
13:35 54.45 54.45 54.45 54.45 0.2K
13:37 54.42 54.44 54.42 54.44 11.3K
13:38 54.36 54.36 54.36 54.36 0.5K
13:39 54.42 54.42 54.42 54.42 0.4K
13:40 54.39 54.39 54.39 54.39 1.0K
13:42 54.32 54.32 54.32 54.32 6.1K
13:43 54.35 54.35 54.35 54.35 1.1K
13:44 54.36 54.36 54.36 54.36 1.2K
13:46 54.35 54.35 54.35 54.35 2.2K
13:51 54.33 54.33 54.31 54.31 0.6K
13:52 54.31 54.31 54.27 54.27 1.1K
13:53 54.26 54.26 54.26 54.26 0.9K
13:55 54.29 54.29 54.28 54.28 0.7K
13:56 54.28 54.28 54.28 54.28 2.5K
13:57 54.18 54.19 54.17 54.19 5.3K
14:00 54.28 54.28 54.28 54.28 3.7K
14:01 54.19 54.19 54.19 54.19 2.2K
14:03 54.18 54.18 54.18 54.18 0.7K
14:04 54.21 54.21 54.21 54.21 1.3K
14:06 54.19 54.19 54.18 54.18 1.2K
14:07 54.19 54.20 54.19 54.20 1.7K
14:08 54.11 54.15 54.11 54.15 4.9K
14:10 54.18 54.18 54.17 54.17 8.2K
14:11 54.17 54.17 54.17 54.17 0.4K
14:12 54.21 54.23 54.21 54.23 2.5K
14:13 54.17 54.17 54.15 54.15 0.9K
14:14 54.16 54.16 54.11 54.11 0.9K
14:15 54.11 54.14 54.11 54.14 3.3K
14:17 54.11 54.12 54.11 54.12 0.3K
14:18 54.11 54.12 54.11 54.12 1.0K
14:20 54.05 54.05 54.04 54.04 1.7K
14:22 54.01 54.01 54.01 54.01 0.6K
14:23 54.00 54.00 54.00 54.00 0.5K
14:24 53.99 53.99 53.94 53.94 2.3K
14:25 53.88 53.88 53.85 53.87 5.4K
14:27 53.84 53.87 53.83 53.87 6.0K
14:28 53.86 53.86 53.85 53.86 1.3K
14:29 53.90 53.90 53.84 53.84 1.9K
14:30 53.81 53.84 53.80 53.81 2.3K
14:31 53.81 53.83 53.81 53.83 1.5K
14:32 53.89 53.89 53.89 53.89 2.8K
14:33 53.99 54.02 53.99 54.02 2.1K
14:34 53.99 53.99 53.94 53.94 2.9K
14:37 53.89 53.89 53.89 53.89 1.6K
14:38 53.87 53.87 53.87 53.87 0.4K
14:39 53.84 53.91 53.84 53.91 8.8K
14:40 53.91 53.91 53.85 53.85 1.3K
14:41 53.87 53.87 53.87 53.87 2.2K
14:42 53.85 53.85 53.83 53.83 8.0K
14:43 53.82 53.82 53.81 53.81 2.4K
14:44 53.80 53.84 53.79 53.84 6.7K
14:45 53.83 53.83 53.83 53.83 0.9K
14:46 53.85 53.85 53.80 53.80 3.7K
14:47 53.80 53.80 53.77 53.77 1.2K
14:48 53.76 53.76 53.74 53.74 3.6K
14:49 53.76 53.76 53.76 53.76 1.9K
14:50 53.80 53.80 53.80 53.80 0.6K
14:51 53.76 53.76 53.76 53.76 0.3K
14:52 53.78 53.78 53.76 53.76 1.0K
14:53 53.78 53.78 53.78 53.78 0.8K
14:54 53.86 53.86 53.86 53.86 0.4K
14:55 53.89 53.89 53.89 53.89 1.1K
14:56 53.95 53.96 53.93 53.93 2.9K
14:57 53.88 53.97 53.88 53.97 2.7K
14:58 53.99 53.99 53.99 53.99 4.0K
14:59 54.02 54.02 54.02 54.02 1.4K
15:00 54.01 54.09 54.01 54.09 1.6K
15:01 54.09 54.14 54.09 54.12 4.0K
15:02 54.08 54.08 54.02 54.02 5.6K
15:03 54.00 54.00 54.00 54.00 1.3K
15:05 54.00 54.06 54.00 54.05 4.3K
15:06 54.10 54.10 54.09 54.09 6.7K
15:07 54.08 54.12 54.08 54.12 3.3K
15:08 54.10 54.10 54.04 54.06 10.8K
15:09 54.07 54.09 54.07 54.09 3.7K
15:10 54.13 54.15 54.13 54.15 4.7K
15:11 54.15 54.15 54.14 54.14 2.5K
15:12 54.10 54.10 54.03 54.03 3.3K
15:13 54.02 54.02 54.02 54.02 1.0K
15:14 54.01 54.01 54.01 54.01 0.2K
15:15 54.06 54.06 54.04 54.04 4.2K
15:16 54.09 54.09 54.09 54.09 1.1K
15:17 54.07 54.07 54.07 54.07 2.2K
15:18 54.09 54.09 54.07 54.07 4.4K
15:19 54.07 54.08 54.05 54.05 1.7K
15:20 54.03 54.04 54.03 54.04 2.5K
15:21 54.00 54.01 54.00 54.01 1.6K
15:22 54.06 54.06 54.04 54.06 2.5K
15:23 54.07 54.07 54.07 54.07 2.4K
15:24 54.08 54.11 54.08 54.11 3.0K
15:25 54.11 54.16 54.11 54.16 6.4K
15:27 54.17 54.22 54.17 54.22 4.8K
15:28 54.21 54.22 54.21 54.22 8.3K
15:30 54.15 54.15 54.10 54.11 10.2K
15:32 54.08 54.08 54.04 54.04 2.1K
15:33 54.08 54.08 54.08 54.08 1.7K
15:34 54.04 54.04 54.04 54.04 0.8K
15:35 54.05 54.05 54.03 54.03 1.6K
15:36 53.99 53.99 53.96 53.96 1.5K
15:37 54.01 54.01 53.97 53.97 2.0K
15:38 54.01 54.01 54.01 54.01 0.7K
15:39 53.99 53.99 53.99 53.99 0.9K
15:40 54.01 54.08 54.01 54.08 4.2K
15:41 54.06 54.08 54.06 54.08 0.7K
15:42 54.13 54.14 54.12 54.13 4.7K
15:43 54.15 54.15 54.15 54.15 1.4K
15:44 54.11 54.11 54.05 54.05 2.9K
15:45 54.03 54.05 54.03 54.05 4.0K
15:46 54.07 54.11 54.07 54.11 7.1K
15:47 54.16 54.16 54.12 54.14 5.0K
15:48 54.13 54.13 54.11 54.11 2.2K
15:49 54.12 54.17 54.11 54.17 3.3K
15:50 54.08 54.09 54.06 54.08 10.7K
15:51 54.12 54.12 54.06 54.06 9.7K
15:53 54.06 54.10 54.06 54.10 5.3K
15:54 54.14 54.19 54.11 54.11 10.4K
15:55 54.10 54.10 53.90 53.90 17.9K
15:56 54.00 54.01 53.94 53.94 10.6K
15:57 53.96 53.96 53.91 53.96 5.3K
15:58 53.93 54.01 53.81 53.97 54.1K
15:59 54.00 54.01 53.91 53.97 42.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available