ProShares UltraPro S&P500

UPRO
🏛️ usa →
109.42
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
2021-12-31 153.22 154.44 152.32 152.56 3.0M
2021-12-30 155.41 156.53 153.32 153.80 3.0M
2021-12-29 154.61 156.13 153.57 155.13 3.2M
2021-12-28 155.35 156.38 153.71 154.57 3.1M
2021-12-27 149.97 154.93 149.92 154.85 3.1M
2021-12-23 146.84 150.06 146.76 148.59 3.9M
2021-12-22 141.44 146.06 141.28 145.98 4.2M
2021-12-21 137.81 141.87 135.74 141.75 5.2M
2021-12-20 134.10 134.96 131.08 134.62 7.9M
2021-12-17 140.54 143.51 137.34 139.08 10.0M
2021-12-16 149.40 149.65 142.04 143.59 7.2M
2021-12-15 140.99 147.79 138.59 147.54 5.8M
2021-12-14 140.64 143.14 138.06 141.02 5.0M
2021-12-13 147.39 147.68 143.68 144.04 4.6M
2021-12-10 146.48 148.02 143.95 147.99 5.9M
2021-12-09 145.51 146.41 143.64 143.84 4.0M
2021-12-08 146.08 147.26 144.30 146.87 4.1M
2021-12-07 142.23 146.20 142.14 145.59 7.0M
2021-12-06 134.80 138.89 132.55 137.10 8.5M
2021-12-03 137.61 138.58 128.45 132.37 12.0M
2021-12-02 130.22 137.43 129.87 135.95 9.0M
2021-12-01 139.90 142.63 129.84 130.08 9.7M
2021-11-30 140.49 142.33 134.31 134.85 10.2M
2021-11-29 142.43 144.67 140.32 142.96 5.9M
2021-11-26 141.04 142.50 136.74 138.07 8.3M
2021-11-24 144.64 147.88 143.77 147.69 4.8M
2021-11-23 145.66 147.45 143.10 146.70 6.4M
2021-11-22 149.10 151.69 145.85 146.01 6.0M
2021-11-19 147.95 149.23 146.95 147.32 4.4M
2021-11-18 147.63 148.37 144.93 148.03 4.4M
2021-11-17 147.44 147.62 145.97 146.56 3.9M
2021-11-16 145.72 148.84 145.66 147.68 3.8M
2021-11-15 147.15 147.27 144.86 145.93 3.2M
2021-11-12 143.88 146.39 142.94 145.87 3.9M
2021-11-11 143.92 144.00 142.62 142.70 2.8M
2021-11-10 144.34 146.01 141.00 142.54 5.1M
2021-11-09 147.90 148.10 144.60 146.03 4.9M
2021-11-08 148.26 148.73 146.82 147.55 3.7M
2021-11-05 147.85 149.14 145.65 147.14 5.0M
2021-11-04 144.18 145.71 143.84 145.56 4.8M
2021-11-03 140.45 144.00 140.04 143.63 4.3M
2021-11-02 139.46 141.30 139.36 141.00 4.0M
2021-11-01 139.57 139.94 137.68 139.36 4.5M
2021-10-29 135.55 138.88 135.32 138.61 5.3M
2021-10-27 136.16 136.76 133.88 133.91 3.1M
2021-10-26 136.81 137.98 135.40 135.76 4.0M
2021-10-25 134.23 135.67 132.59 135.24 3.1M
2021-10-22 133.26 134.61 131.40 133.22 5.0M
2021-10-21 132.06 133.86 131.67 133.67 3.3M
2021-10-20 131.51 132.93 131.42 132.60 3.7M
2021-10-19 129.61 131.16 129.07 131.13 3.4M
2021-10-18 125.35 128.44 124.78 128.21 3.2M
2021-10-15 126.15 127.35 125.52 127.02 3.9M
2021-10-14 121.44 124.32 121.02 124.16 4.7M
2021-10-13 117.84 118.97 115.31 118.20 4.7M
2021-10-12 118.67 119.00 116.32 117.04 5.1M
2021-10-11 119.90 122.45 117.81 117.86 4.8M
2021-10-08 121.87 122.16 119.93 120.42 5.0M
2021-10-07 120.96 123.61 120.78 121.12 5.5M
2021-10-06 113.55 118.28 112.15 118.12 7.5M
2021-10-05 114.42 118.54 113.74 116.60 5.7M
2021-10-04 116.72 117.46 111.30 113.16 8.2M
2021-10-01 115.14 119.14 112.18 117.76 10.2M
2021-09-30 119.25 119.87 113.51 113.71 9.5M
2021-09-29 118.60 120.11 117.53 117.99 6.0M
2021-09-28 122.46 122.78 116.79 117.52 8.7M
2021-09-27 125.16 126.21 124.37 125.07 3.9M
2021-09-24 124.04 126.75 123.84 126.15 3.5M
2021-09-23 122.74 126.94 122.56 125.52 4.7M
2021-09-22 119.69 122.91 118.83 121.11 6.5M
2021-09-21 120.07 121.16 117.24 117.78 7.6M
2021-09-20 118.73 120.17 113.66 118.12 12.9M
2021-09-17 127.21 127.67 123.93 124.32 9.4M
2021-09-16 128.13 129.02 125.30 127.96 6.9M
2021-09-15 125.85 129.08 124.86 128.68 6.7M
2021-09-14 128.84 129.04 124.68 125.53 7.8M
2021-09-13 129.32 129.57 125.47 127.51 9.0M
2021-09-10 131.49 131.86 126.51 126.65 6.4M
2021-09-09 131.16 132.83 129.47 129.66 5.3M
2021-09-08 131.36 132.06 129.59 131.44 5.1M
2021-09-07 132.99 133.07 131.25 131.92 4.2M
2021-09-03 132.51 133.81 131.98 133.29 3.7M
2021-09-02 133.58 134.21 132.32 133.45 3.1M
2021-09-01 132.89 133.38 132.02 132.35 4.7M
2021-08-31 132.53 132.85 131.47 132.13 4.1M
2021-08-30 131.53 133.34 131.30 132.53 3.2M
2021-08-27 128.21 131.23 128.16 130.79 4.8M
2021-08-26 129.50 129.72 127.39 127.51 4.7M
2021-08-25 129.17 130.25 128.81 129.74 2.6M
2021-08-24 129.03 129.46 128.51 128.99 2.6M
2021-08-23 126.58 129.21 126.58 128.35 3.8M
2021-08-20 122.49 125.38 122.05 125.15 4.9M
2021-08-19 119.11 123.22 119.06 122.10 7.3M
2021-08-18 124.83 126.23 121.41 121.67 6.7M
2021-08-17 125.91 126.56 123.01 125.80 7.4M
2021-08-16 126.24 128.37 124.77 128.28 4.6M
2021-08-13 127.05 127.39 126.66 127.33 3.9M
2021-08-12 125.40 126.82 124.63 126.63 3.4M
2021-08-11 125.65 125.67 124.60 125.52 2.9M
2021-08-10 124.59 125.31 123.97 124.61 3.6M
2021-08-09 124.53 124.80 123.53 124.23 2.5M
2021-08-06 124.20 124.92 123.96 124.62 3.0M
2021-08-05 122.69 124.03 122.39 123.92 2.5M
2021-08-04 122.30 122.85 121.45 121.69 3.2M
2021-08-03 121.21 123.55 119.31 123.45 4.8M
2021-08-02 122.79 123.32 120.30 120.50 3.7M
2021-07-30 120.83 122.61 120.71 121.25 3.3M
2021-07-29 122.50 124.07 122.42 123.12 3.4M
2021-07-28 122.36 122.84 120.35 121.61 3.8M
2021-07-27 122.53 122.55 119.25 121.81 4.1M
2021-07-26 122.05 123.47 121.99 123.47 2.7M
2021-07-23 120.56 122.87 119.98 122.55 3.0M
2021-07-22 118.35 119.11 117.46 118.96 3.3M
2021-07-21 116.43 118.30 116.26 118.19 4.7M
2021-07-20 111.18 116.42 110.54 115.45 8.1M
2021-07-19 111.63 112.04 108.24 110.72 11.7M
2021-07-16 119.64 119.64 115.43 115.81 5.4M
2021-07-15 118.60 119.23 116.93 118.55 5.1M
2021-07-14 120.79 121.19 118.73 119.76 5.7M
2021-07-13 119.91 121.16 119.06 119.35 6.3M
2021-07-12 119.17 120.75 118.80 120.58 5.4M
2021-07-09 116.88 119.48 116.69 119.24 3.7M
2021-07-08 113.79 116.24 112.82 115.63 7.1M
2021-07-07 117.85 118.70 116.09 118.46 4.0M
2021-07-06 117.90 118.08 114.85 117.15 4.5M
2021-07-02 116.19 118.17 115.95 117.92 5.5M
2021-07-01 114.02 115.38 113.95 115.29 5.0M
2021-06-30 112.75 113.92 112.70 113.39 4.2M
2021-06-29 113.23 113.76 112.66 113.08 3.2M
2021-06-28 112.66 113.04 111.65 112.95 4.9M
2021-06-25 111.72 112.59 111.41 112.22 3.2M
2021-06-24 110.87 111.45 110.69 111.07 4.5M
2021-06-23 109.60 110.26 109.07 109.16 2.5M
2021-06-22 107.84 110.23 107.22 109.46 4.4M
2021-06-21 104.79 107.98 104.15 107.85 4.9M
2021-06-18 105.10 105.59 103.23 103.47 5.6M
2021-06-17 107.53 108.51 105.72 107.81 3.6M
2021-06-16 109.86 109.98 106.11 107.89 3.8M
2021-06-15 110.45 110.45 108.99 109.69 2.4M
2021-06-14 109.64 110.37 108.65 110.36 2.3M
2021-06-11 109.51 109.67 108.45 109.59 2.1M
2021-06-10 108.59 109.81 107.49 109.05 2.7M
2021-06-09 108.76 108.78 107.36 107.56 2.3M
2021-06-08 108.70 108.75 106.55 108.07 2.4M
2021-06-07 108.27 108.43 107.22 108.04 2.0M
2021-06-04 106.89 108.53 106.85 108.21 3.0M
2021-06-03 104.68 106.34 103.51 105.43 3.8M
2021-06-02 106.61 107.28 105.83 106.62 2.2M
2021-06-01 108.33 108.42 105.76 106.07 2.9M
2021-05-28 107.10 107.32 106.22 106.38 2.8M
2021-05-27 106.53 106.91 105.74 105.76 3.7M
2021-05-26 105.53 106.09 104.71 105.70 1.8M
2021-05-25 106.62 106.93 104.60 105.08 3.0M
2021-05-24 104.48 106.62 104.22 105.77 2.6M
2021-05-21 104.11 105.06 102.27 102.63 3.7M
2021-05-20 100.37 103.86 100.28 102.88 3.7M
2021-05-19 96.77 99.79 95.63 99.69 5.0M
2021-05-18 103.39 103.53 100.37 100.56 3.4M
2021-05-17 103.07 103.81 101.55 103.15 5.0M
2021-05-14 101.51 104.61 101.49 103.93 4.8M
2021-05-13 97.08 100.84 97.08 99.34 7.4M
2021-05-12 100.23 101.25 95.49 96.01 7.5M
2021-05-11 101.61 103.25 99.34 102.54 6.9M
2021-05-10 108.86 109.00 105.19 105.30 4.8M
2021-05-07 106.84 109.07 106.30 108.52 4.6M
2021-05-06 103.82 106.30 102.19 106.17 4.2M
2021-05-05 105.00 105.15 103.15 103.67 3.8M
2021-05-04 104.01 104.40 100.69 103.68 6.9M
2021-05-03 106.50 106.85 105.23 105.63 3.2M
2021-04-30 105.24 105.93 104.25 104.95 5.1M
2021-04-29 107.31 107.56 104.35 106.97 4.3M
2021-04-28 105.40 106.29 104.74 105.01 3.5M
2021-04-27 105.49 105.64 104.28 105.16 2.7M
2021-04-26 105.14 105.71 104.78 105.27 3.1M
2021-04-23 101.77 105.71 101.72 104.60 3.6M
2021-04-22 104.06 104.69 100.48 101.36 6.0M
2021-04-21 100.84 104.33 100.73 104.18 3.7M
2021-04-20 102.58 103.19 100.17 101.38 4.7M
2021-04-19 104.38 104.76 102.51 103.64 4.5M
2021-04-16 105.15 105.64 104.01 105.22 4.7M
2021-04-15 102.53 104.31 102.51 104.10 3.8M
2021-04-14 101.90 102.73 100.44 100.87 4.6M
2021-04-13 100.93 102.41 100.65 101.85 3.0M
2021-04-12 100.42 101.24 99.98 101.00 3.0M
2021-04-09 98.74 101.06 98.59 100.91 3.3M
2021-04-08 98.35 98.82 97.65 98.76 2.8M
2021-04-07 96.97 97.66 96.58 97.43 3.3M
2021-04-06 96.84 97.86 96.59 97.04 4.5M
2021-04-05 95.23 97.66 95.18 97.19 5.2M
2021-04-01 91.72 93.28 91.56 93.15 5.1M
2021-03-31 89.67 91.45 89.65 90.34 5.5M
2021-03-30 89.09 89.74 88.10 89.23 4.5M
2021-03-29 89.03 90.61 87.95 89.98 5.7M
2021-03-26 86.80 90.39 86.36 90.15 5.4M
2021-03-25 83.55 86.54 82.19 85.94 5.8M
2021-03-24 86.87 88.01 84.55 84.55 4.1M
2021-03-23 87.50 88.53 85.31 85.90 4.9M
2021-03-22 86.25 88.96 86.24 87.91 3.8M
2021-03-19 86.21 87.30 84.38 85.94 4.3M
2021-03-18 88.48 89.99 86.00 86.40 5.5M
2021-03-17 88.54 90.95 87.69 90.33 4.3M
2021-03-16 90.24 90.76 88.90 89.51 3.5M
2021-03-15 88.41 90.00 86.88 89.83 3.2M
2021-03-12 86.91 88.33 86.32 88.24 3.9M
2021-03-11 87.05 89.28 86.71 87.88 3.8M
2021-03-10 85.41 86.47 84.38 85.25 5.4M
2021-03-09 82.88 85.45 82.56 83.72 4.5M
2021-03-08 82.17 84.08 80.10 80.32 7.7M
2021-03-05 79.56 82.22 74.76 81.52 11.2M
2021-03-04 80.13 81.87 74.21 77.24 10.1M
2021-03-03 83.10 83.77 80.21 80.28 8.4M
2021-03-02 85.77 85.93 83.42 83.57 6.3M
2021-03-01 83.06 86.44 83.06 85.52 4.9M
2021-02-26 82.35 83.12 78.43 79.74 9.5M
2021-02-25 86.50 87.46 80.01 81.14 10.3M
2021-02-24 83.80 87.68 83.15 87.41 6.3M
2021-02-23 82.76 85.54 79.81 84.62 6.5M
2021-02-22 84.29 86.00 84.11 84.36 3.9M
2021-02-19 87.67 87.85 85.97 86.32 3.8M
2021-02-18 86.00 87.28 84.77 86.80 4.1M
2021-02-17 86.55 88.05 85.84 87.91 4.0M
2021-02-16 88.95 89.08 87.33 87.83 3.8M
2021-02-12 86.17 88.24 86.17 88.09 2.6M
2021-02-11 87.18 87.45 85.07 86.78 3.1M
2021-02-10 87.71 87.85 84.67 86.42 3.5M
2021-02-09 86.10 86.92 85.80 86.48 2.0M
2021-02-08 85.84 86.72 85.27 86.72 2.5M
2021-02-05 85.20 85.33 84.05 84.80 3.0M
2021-02-04 81.81 83.86 81.69 83.83 2.6M
2021-02-03 81.47 82.26 80.23 81.11 3.2M
2021-02-02 79.73 81.95 79.70 80.86 3.8M
2021-02-01 76.12 78.30 74.76 77.54 4.0M
2021-01-29 77.40 78.06 72.81 74.01 7.7M
2021-01-28 77.88 81.29 77.62 78.64 6.7M
2021-01-27 80.48 80.50 75.16 76.71 7.4M
2021-01-26 83.80 84.10 82.63 82.81 2.4M
2021-01-25 82.72 83.40 79.38 83.20 5.1M
2021-01-22 81.81 82.98 81.54 82.21 3.9M
2021-01-21 83.24 83.55 82.46 83.05 2.3M
2021-01-20 81.13 83.44 80.88 82.86 3.5M
2021-01-19 79.38 79.94 78.43 79.59 4.1M
2021-01-15 78.40 78.94 76.51 77.75 4.3M
2021-01-14 80.87 81.20 79.28 79.51 3.6M
2021-01-13 79.69 81.03 79.15 80.34 3.1M
2021-01-12 79.82 80.40 78.21 79.76 4.7M
2021-01-11 79.13 80.88 79.08 79.70 4.9M
2021-01-08 80.90 81.46 78.69 81.32 6.4M
2021-01-07 78.13 80.45 78.01 79.95 5.1M
2021-01-06 74.22 78.65 73.87 76.58 7.8M
2021-01-05 73.28 75.91 73.27 75.17 4.3M
2021-01-04 77.74 77.82 71.27 73.71 7.1M