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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 48.40 48.76 46.37 46.37 1.7M
2023-12-28 48.64 49.58 48.23 48.78 1.2M
2023-12-27 49.19 49.85 48.39 49.32 1.6M
2023-12-26 47.55 49.22 47.25 48.80 1.5M
2023-12-22 46.67 48.00 46.21 47.12 3.5M
2023-12-21 45.07 45.95 44.40 45.94 1.7M
2023-12-20 46.11 47.73 43.57 43.67 2.8M
2023-12-19 44.86 46.70 44.53 46.46 2.4M
2023-12-18 44.52 45.04 43.65 43.93 1.6M
2023-12-15 45.19 45.58 43.16 43.87 4.2M
2023-12-14 43.85 45.91 43.62 45.10 3.5M
2023-12-13 37.81 41.82 36.98 41.82 3.2M
2023-12-12 37.73 38.17 36.80 37.74 1.2M
2023-12-11 37.60 38.16 37.15 37.93 1.0M
2023-12-08 36.67 38.25 36.56 37.67 1.8M
2023-12-07 36.28 36.95 35.70 36.93 1.2M
2023-12-06 37.11 38.40 35.97 36.10 2.3M
2023-12-05 37.30 37.30 36.10 36.37 1.2M
2023-12-04 36.30 37.92 36.16 37.89 1.9M
2023-12-01 33.47 36.84 32.92 36.69 2.2M
2023-11-30 33.99 34.28 33.28 33.73 1.1M
2023-11-29 33.73 34.93 33.26 33.43 2.0M
2023-11-28 33.21 33.53 32.43 32.91 1.1M
2023-11-27 33.18 33.50 32.45 33.34 1.2M
2023-11-24 32.93 33.85 32.80 33.58 0.4M
2023-11-22 33.00 33.67 32.62 33.01 1.1M
2023-11-21 33.12 33.24 32.36 32.40 1.5M
2023-11-20 33.34 33.92 32.85 33.77 1.3M
2023-11-17 32.70 33.36 32.55 33.22 1.2M
2023-11-16 33.17 33.42 31.49 31.98 2.1M
2023-11-15 33.35 35.21 33.18 33.53 2.9M
2023-11-14 31.24 33.36 31.23 33.36 3.7M
2023-11-13 28.22 28.95 27.83 28.67 1.1M
2023-11-10 28.20 28.93 27.47 28.70 1.8M
2023-11-09 29.69 29.69 27.60 27.73 1.7M
2023-11-08 30.07 30.30 28.82 29.14 1.4M
2023-11-07 30.02 30.53 29.51 30.21 1.8M
2023-11-06 31.61 31.78 29.94 30.49 1.0M
2023-11-03 30.77 32.22 30.76 31.62 1.9M
2023-11-02 28.22 29.31 28.01 29.24 2.0M
2023-11-01 26.65 27.20 25.98 27.14 1.8M
2023-10-31 26.11 26.90 25.87 26.69 0.7M
2023-10-30 26.35 26.81 25.46 26.00 1.0M
2023-10-27 26.74 26.87 25.36 25.63 2.1M
2023-10-26 26.57 27.33 26.11 26.59 1.7M
2023-10-25 27.02 27.33 26.24 26.41 1.2M
2023-10-24 27.75 28.34 27.26 27.72 1.3M
2023-10-23 27.40 28.27 26.89 27.12 1.3M
2023-10-20 28.94 29.06 27.79 27.79 1.5M
2023-10-19 30.15 30.81 28.80 28.99 1.3M
2023-10-18 31.73 31.73 30.24 30.38 0.9M
2023-10-17 30.77 33.24 30.77 32.44 0.9M
2023-10-16 30.70 31.58 30.34 31.34 0.9M
2023-10-13 31.07 31.26 29.66 29.93 0.7M
2023-10-12 33.11 33.11 30.23 30.80 1.0M
2023-10-11 33.30 33.89 32.29 33.01 1.8M
2023-10-10 32.27 33.78 32.27 33.16 0.9M
2023-10-09 30.91 32.41 30.90 32.14 0.6M
2023-10-06 30.15 32.05 29.70 31.54 1.1M
2023-10-05 30.39 30.99 29.98 30.76 0.9M
2023-10-04 30.54 30.88 29.54 30.62 1.4M
2023-10-03 31.69 31.95 30.22 30.63 1.3M
2023-10-02 33.61 33.81 31.78 32.31 1.0M
2023-09-29 35.14 35.24 33.52 33.82 0.7M
2023-09-28 33.46 34.89 33.45 34.39 0.7M
2023-09-27 33.16 34.00 32.64 33.51 0.8M
2023-09-26 33.25 34.10 32.56 32.62 0.8M
2023-09-25 32.87 34.11 32.80 33.88 0.7M
2023-09-22 33.99 34.44 33.41 33.47 0.6M
2023-09-21 34.60 34.68 33.69 33.69 0.5M
2023-09-20 36.89 37.59 35.37 35.37 0.6M
2023-09-19 37.03 37.52 36.18 36.52 0.5M
2023-09-18 37.82 37.82 36.96 37.03 0.3M
2023-09-15 38.45 38.66 37.24 37.69 0.6M
2023-09-14 38.37 39.29 38.18 38.97 0.4M
2023-09-13 38.36 38.63 37.10 37.42 0.4M
2023-09-12 38.13 38.93 37.95 38.28 0.4M
2023-09-11 38.88 39.17 38.25 38.40 0.4M
2023-09-08 38.45 38.64 37.77 38.09 0.5M
2023-09-07 38.84 39.01 37.89 38.35 0.5M
2023-09-06 40.16 40.80 38.88 39.53 0.6M
2023-09-05 41.86 42.08 39.98 39.98 0.6M
2023-09-01 42.20 43.39 42.06 42.63 0.5M
2023-08-31 41.68 42.33 41.21 41.27 0.3M
2023-08-30 40.79 41.96 40.50 41.59 0.4M
2023-08-29 39.39 41.18 38.82 40.99 0.5M
2023-08-28 38.98 40.13 38.96 39.44 0.6M
2023-08-25 38.47 39.07 36.98 38.39 0.7M
2023-08-24 39.30 39.95 37.95 37.95 0.6M
2023-08-23 38.56 39.84 38.18 39.59 0.4M
2023-08-22 39.23 39.52 38.09 38.49 0.4M
2023-08-21 38.97 39.35 38.00 38.76 0.6M
2023-08-18 37.48 39.33 37.29 39.06 1.0M
2023-08-17 40.11 40.33 38.37 38.42 0.6M
2023-08-16 41.23 41.93 39.79 39.79 0.6M
2023-08-15 42.24 42.33 41.28 41.42 0.5M
2023-08-14 42.63 43.07 41.70 43.07 0.4M
2023-08-11 42.63 43.76 42.50 43.36 0.3M
2023-08-10 44.23 45.44 42.60 43.11 0.6M
2023-08-09 44.67 44.67 43.22 43.74 0.4M
2023-08-08 44.20 44.97 43.06 44.92 0.5M
2023-08-07 45.92 46.20 44.60 45.75 0.3M
2023-08-04 46.06 47.14 45.33 45.68 0.7M
2023-08-03 45.76 46.68 44.89 45.97 0.4M
2023-08-02 46.76 47.05 45.65 46.41 0.5M
2023-08-01 48.12 48.45 46.87 48.40 0.4M
2023-07-31 47.79 49.08 47.79 49.08 0.4M
2023-07-28 47.09 47.75 46.77 47.41 0.4M
2023-07-27 48.32 48.51 45.13 45.68 0.6M
2023-07-26 46.32 48.02 46.28 47.50 0.4M
2023-07-25 46.21 47.36 46.09 46.53 0.4M
2023-07-24 46.19 47.42 45.82 46.52 0.8M
2023-07-21 47.57 47.69 45.89 46.16 0.5M
2023-07-20 47.98 47.98 46.05 46.66 0.6M
2023-07-19 47.87 48.51 47.31 47.91 0.7M
2023-07-18 45.77 47.60 45.67 47.34 0.7M
2023-07-17 44.05 46.17 43.96 45.65 0.6M
2023-07-14 45.53 45.53 43.37 44.22 1.0M
2023-07-13 44.98 45.75 44.48 45.63 0.8M
2023-07-12 45.16 45.32 44.21 44.50 1.0M
2023-07-11 42.29 43.32 41.85 43.11 0.6M
2023-07-10 39.75 41.99 39.48 41.94 0.6M
2023-07-07 38.68 40.94 38.68 39.93 0.8M
2023-07-06 39.24 39.24 37.28 38.58 0.8M
2023-07-05 41.57 41.58 40.46 40.67 0.6M
2023-07-03 41.52 42.68 41.31 42.08 0.3M
2023-06-30 42.30 42.41 41.44 41.64 0.7M
2023-06-29 39.98 41.56 39.87 41.32 0.7M
2023-06-28 38.97 39.86 38.38 39.78 0.7M
2023-06-27 37.87 39.56 37.37 39.24 0.6M
2023-06-26 37.35 38.79 37.33 37.55 0.8M
2023-06-23 37.59 38.63 37.13 37.39 0.9M
2023-06-22 39.81 39.81 38.70 39.27 0.9M
2023-06-21 39.97 40.96 39.48 40.25 0.5M
2023-06-20 40.62 40.80 39.66 40.58 0.5M
2023-06-16 42.47 42.82 40.55 41.05 0.8M
2023-06-15 40.61 42.19 40.48 42.19 1.4M
2023-06-14 42.87 43.41 40.26 41.25 1.7M
2023-06-13 41.64 43.26 41.48 42.61 1.5M
2023-06-12 40.82 41.74 40.14 41.17 1.1M
2023-06-09 41.58 41.74 40.31 40.69 0.9M
2023-06-08 41.85 42.29 40.62 41.63 1.0M
2023-06-07 40.78 42.57 40.77 42.22 1.5M
2023-06-06 36.66 40.38 36.66 40.00 1.3M
2023-06-05 38.17 38.23 36.37 37.10 1.1M
2023-06-02 36.29 38.66 35.92 38.55 1.6M
2023-06-01 33.83 35.21 33.29 34.87 1.2M
2023-05-31 34.33 35.10 32.98 33.78 1.4M
2023-05-30 35.63 36.07 34.41 34.87 0.6M
2023-05-26 34.21 35.36 34.02 35.25 0.7M
2023-05-25 34.77 34.89 33.22 34.10 0.6M
2023-05-24 35.58 35.66 34.44 34.92 0.7M
2023-05-23 36.45 38.03 36.11 36.19 0.8M
2023-05-22 35.63 37.10 35.33 36.63 0.6M
2023-05-19 36.87 36.88 34.88 35.31 0.7M
2023-05-18 35.02 36.26 34.75 36.08 0.7M
2023-05-17 33.87 35.65 33.13 35.52 0.7M
2023-05-16 33.97 34.08 33.20 33.25 0.4M
2023-05-15 33.86 35.25 33.58 34.80 0.9M
2023-05-12 34.04 34.40 32.93 33.56 0.5M
2023-05-11 33.82 34.18 33.20 33.77 0.9M
2023-05-10 35.50 35.50 33.60 34.56 0.5M
2023-05-09 33.72 34.52 33.30 34.10 0.3M
2023-05-08 35.14 35.28 33.85 34.43 0.4M
2023-05-05 34.00 35.01 33.89 34.70 0.6M
2023-05-04 32.92 33.03 31.42 32.35 0.8M
2023-05-03 33.49 35.45 33.46 33.60 0.8M
2023-05-02 34.81 34.84 32.11 33.19 1.0M
2023-05-01 35.20 36.59 35.05 35.43 0.4M
2023-04-28 34.22 35.67 34.16 35.27 0.6M
2023-04-27 33.47 34.52 32.85 34.42 0.5M
2023-04-26 33.66 34.32 32.91 33.20 0.7M
2023-04-25 35.78 35.91 34.11 34.11 0.5M
2023-04-24 36.83 37.48 36.29 36.90 0.4M
2023-04-21 37.08 37.15 35.91 37.01 0.4M
2023-04-20 36.66 37.50 36.32 36.85 0.5M
2023-04-19 36.71 37.75 36.38 37.53 0.3M
2023-04-18 38.30 38.30 36.64 37.30 0.4M
2023-04-17 36.65 37.83 36.65 37.80 0.6M
2023-04-14 37.52 38.11 35.68 36.46 0.6M
2023-04-13 36.50 37.75 36.08 37.42 0.4M
2023-04-12 37.93 38.00 35.90 36.04 0.5M
2023-04-11 36.49 37.39 36.28 36.84 0.8M
2023-04-10 34.45 36.12 34.43 36.05 0.6M
2023-04-06 34.80 35.27 34.24 34.98 0.6M
2023-04-05 35.23 35.54 34.15 34.84 0.6M
2023-04-04 38.20 38.29 35.29 35.92 0.7M
2023-04-03 38.19 38.75 36.66 37.97 0.7M
2023-03-31 36.64 38.03 36.64 37.84 1.0M
2023-03-30 36.97 37.23 35.47 35.97 0.7M
2023-03-29 36.08 36.19 35.25 36.17 0.6M
2023-03-28 34.77 35.57 34.49 34.98 0.6M
2023-03-27 35.22 35.68 34.32 35.20 0.7M
2023-03-24 32.21 34.14 31.45 33.97 1.5M
2023-03-23 34.30 35.51 32.21 33.04 1.0M
2023-03-22 36.63 37.12 33.52 33.55 0.9M
2023-03-21 36.70 37.67 36.37 36.80 0.8M
2023-03-20 34.52 35.96 34.30 34.92 1.0M
2023-03-17 35.29 35.70 33.32 33.67 1.8M
2023-03-16 33.82 37.34 33.20 36.50 1.5M
2023-03-15 34.09 35.29 33.08 35.16 2.5M
2023-03-14 38.19 38.61 35.81 36.98 3.2M
2023-03-13 34.63 36.98 33.66 35.05 2.2M
2023-03-10 39.68 39.68 35.58 36.77 2.2M
2023-03-09 44.06 44.49 40.26 40.39 0.7M
2023-03-08 44.21 44.76 43.04 44.04 0.9M
2023-03-07 45.57 45.84 43.83 44.03 0.4M
2023-03-06 47.77 47.83 45.08 45.67 0.4M
2023-03-03 46.36 48.01 45.52 47.77 0.4M
2023-03-02 44.33 46.14 43.86 45.93 0.3M
2023-03-01 45.41 46.32 44.68 45.62 0.3M
2023-02-28 45.40 46.72 45.34 45.35 0.3M
2023-02-27 46.08 46.86 45.03 45.49 0.3M
2023-02-24 44.29 45.15 43.70 44.99 1.1M
2023-02-23 46.40 47.02 44.46 46.34 0.7M
2023-02-22 45.29 46.20 44.53 45.38 0.8M
2023-02-21 47.55 48.02 44.89 44.99 0.7M
2023-02-17 48.37 49.58 47.78 49.27 0.7M
2023-02-16 48.36 50.75 47.97 48.98 0.9M
2023-02-15 47.90 50.60 47.56 50.60 0.5M
2023-02-14 48.15 50.13 47.22 49.09 0.9M
2023-02-13 47.58 49.33 46.72 49.20 0.5M
2023-02-10 46.66 47.67 46.14 47.46 0.4M
2023-02-09 50.56 51.18 46.83 47.16 0.7M
2023-02-08 50.66 51.48 48.97 49.40 0.6M
2023-02-07 50.01 52.06 48.63 51.69 1.2M
2023-02-06 51.75 52.31 49.93 50.62 0.5M
2023-02-03 52.16 54.58 51.87 52.92 0.7M
2023-02-02 52.20 54.68 51.90 54.08 0.9M
2023-02-01 48.51 52.28 47.70 51.08 1.0M
2023-01-31 45.75 48.78 45.75 48.78 0.5M
2023-01-30 46.09 47.42 45.35 45.41 0.3M
2023-01-27 46.27 47.93 46.13 47.34 0.5M
2023-01-26 47.00 47.67 45.08 46.73 1.3M
2023-01-25 44.39 45.95 43.31 45.95 0.6M
2023-01-24 45.32 46.20 44.79 45.54 0.9M
2023-01-23 44.52 46.39 43.93 45.85 0.6M
2023-01-20 42.58 44.28 41.64 44.27 0.6M
2023-01-19 42.60 42.89 41.29 42.18 0.6M
2023-01-18 46.14 47.21 43.41 43.47 0.9M
2023-01-17 45.83 46.43 45.24 45.70 0.4M
2023-01-13 44.00 46.10 44.00 45.94 0.6M
2023-01-12 43.50 45.09 42.30 45.07 1.0M
2023-01-11 41.91 42.93 41.50 42.90 0.6M
2023-01-10 39.44 41.45 39.30 41.38 0.7M
2023-01-09 40.38 41.13 39.49 39.70 1.2M
2023-01-06 37.96 39.75 37.08 39.42 1.4M
2023-01-05 37.55 37.68 36.16 37.00 1.0M
2023-01-04 37.70 38.96 37.44 38.21 1.4M
2023-01-03 38.58 39.43 35.92 36.86 2.0M