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
2022-12-30 32.30 32.79 31.73 32.77 11.6M
2022-12-29 32.08 33.25 31.94 32.99 14.2M
2022-12-28 32.59 33.10 31.33 31.39 11.4M
2022-12-27 32.98 33.06 32.15 32.61 8.9M
2022-12-23 32.18 33.04 31.77 32.98 12.1M
2022-12-22 33.07 33.15 30.89 32.49 19.5M
2022-12-21 33.34 34.40 33.18 34.09 10.6M
2022-12-20 32.30 33.07 31.96 32.62 10.7M
2022-12-19 33.40 33.50 32.07 32.52 10.2M
2022-12-16 33.90 34.26 32.77 33.37 12.2M
2022-12-15 35.94 36.19 34.12 34.63 14.9M
2022-12-14 38.02 39.17 36.51 37.41 17.4M
2022-12-13 40.46 40.49 37.33 38.11 23.6M
2022-12-12 35.99 37.30 35.79 37.30 8.2M
2022-12-09 36.23 36.97 35.73 35.76 11.7M
2022-12-08 36.27 36.89 35.83 36.60 14.1M
2022-12-07 35.69 36.46 35.45 35.78 11.4M
2022-12-06 37.54 37.70 35.34 35.98 11.0M
2022-12-05 38.90 39.20 37.21 37.59 13.1M
2022-12-02 38.39 40.05 38.37 39.76 10.6M
2022-12-01 40.37 40.71 39.15 39.93 12.6M
2022-11-30 36.66 40.00 36.09 39.99 17.1M
2022-11-29 36.83 37.16 36.05 36.58 8.5M
2022-11-28 37.70 38.21 36.57 36.82 7.9M
2022-11-25 38.52 38.83 38.43 38.64 2.7M
2022-11-23 37.86 38.84 37.81 38.68 9.3M
2022-11-22 37.09 38.05 36.68 38.01 10.6M
2022-11-21 36.56 36.89 36.00 36.54 6.5M
2022-11-18 37.45 37.45 36.13 36.96 11.5M
2022-11-17 35.41 36.66 35.32 36.47 11.9M
2022-11-16 37.23 37.50 36.66 36.87 9.0M
2022-11-15 38.47 38.80 36.61 37.75 18.0M
2022-11-14 37.24 38.23 36.72 36.82 11.8M
2022-11-11 36.97 38.00 36.41 37.78 15.0M
2022-11-10 34.98 36.80 34.41 36.69 19.8M
2022-11-09 33.00 33.35 31.38 31.51 13.8M
2022-11-08 33.39 34.44 32.50 33.61 16.0M
2022-11-07 32.52 33.25 31.97 33.11 12.2M
2022-11-04 32.33 32.82 30.60 32.18 21.3M
2022-11-03 30.97 31.67 30.29 30.84 19.2M
2022-11-02 34.32 35.59 31.85 31.88 22.4M
2022-11-01 36.00 36.08 34.14 34.50 13.1M
2022-10-31 35.00 35.55 34.68 34.96 15.3M
2022-10-28 33.32 35.88 33.28 35.71 16.0M
2022-10-27 34.22 34.70 33.19 33.37 14.5M
2022-10-26 33.83 35.44 33.76 33.96 17.5M
2022-10-25 33.12 34.81 33.09 34.73 17.4M
2022-10-24 32.40 33.45 31.67 33.13 16.0M
2022-10-21 29.72 32.10 29.35 31.97 17.9M
2022-10-20 30.47 31.61 29.61 29.82 14.5M
2022-10-19 30.72 31.46 29.86 30.63 13.5M
2022-10-18 32.30 32.35 30.40 31.11 24.4M
2022-10-17 29.59 30.50 29.56 30.21 14.6M
2022-10-14 30.79 31.19 27.92 28.08 20.9M
2022-10-13 26.20 30.50 25.94 30.14 26.1M
2022-10-12 28.33 28.73 27.90 27.97 12.3M
2022-10-11 28.38 29.51 27.75 28.23 17.5M
2022-10-10 29.75 29.82 28.22 28.84 16.0M
2022-10-07 31.07 31.16 29.00 29.49 16.8M
2022-10-06 32.80 33.64 32.03 32.18 14.4M
2022-10-05 32.26 33.87 31.60 33.21 18.5M
2022-10-04 32.08 33.48 32.07 33.47 17.4M
2022-10-03 29.33 31.11 28.88 30.65 14.9M
2022-09-30 29.57 30.55 28.39 28.41 18.7M
2022-09-29 30.83 30.91 29.00 29.78 19.2M
2022-09-28 30.30 32.25 29.84 31.78 15.9M
2022-09-27 31.22 31.79 29.42 30.06 19.3M
2022-09-26 30.83 31.78 29.95 30.28 16.0M
2022-09-23 31.90 31.93 30.00 31.20 16.9M
2022-09-22 33.50 33.80 32.67 32.89 12.4M
2022-09-21 36.19 37.07 33.76 33.76 16.5M
2022-09-20 35.91 36.19 34.80 35.66 12.6M
2022-09-19 35.14 36.90 35.12 36.89 9.9M
2022-09-16 35.65 36.27 35.09 36.10 11.6M
2022-09-15 37.72 38.62 36.54 36.95 10.6M
2022-09-14 38.23 38.71 37.25 38.24 6.8M
2022-09-13 40.58 41.00 37.47 37.86 11.7M
2022-09-12 42.85 43.76 42.75 43.51 7.2M
2022-09-09 41.03 42.44 40.92 42.16 7.6M
2022-09-08 38.77 40.43 38.43 40.29 12.5M
2022-09-07 37.43 39.77 37.38 39.54 8.4M
2022-09-06 38.22 38.50 36.85 37.53 10.8M
2022-09-02 40.38 40.75 37.39 37.98 14.6M
2022-09-01 38.16 39.32 37.33 39.21 12.4M
2022-08-31 40.31 40.70 38.84 38.87 8.8M
2022-08-30 41.54 41.61 39.13 39.80 8.9M
2022-08-29 41.02 42.17 40.73 41.18 5.5M
2022-08-26 46.74 46.92 42.00 42.00 12.0M
2022-08-25 45.38 46.80 45.03 46.78 6.9M
2022-08-24 44.39 45.37 44.17 44.87 6.1M
2022-08-23 44.64 45.49 44.30 44.49 7.1M
2022-08-22 46.07 46.13 44.49 44.83 8.3M
2022-08-19 48.83 48.92 47.50 47.85 6.6M
2022-08-18 49.48 50.10 49.01 49.84 5.6M
2022-08-17 49.19 50.45 48.70 49.44 7.8M
2022-08-16 49.85 51.25 49.54 50.53 6.6M
2022-08-15 48.80 50.43 48.80 50.24 6.2M
2022-08-12 47.94 49.67 47.60 49.63 5.8M
2022-08-11 48.25 48.92 47.00 47.26 6.6M
2022-08-10 46.89 47.33 46.24 47.25 7.9M
2022-08-09 44.80 44.93 44.11 44.47 5.4M
2022-08-08 45.77 46.55 44.66 45.05 7.2M
2022-08-05 43.95 45.42 43.93 45.18 8.0M
2022-08-04 45.51 45.74 44.86 45.44 6.9M
2022-08-03 44.24 45.95 44.14 45.52 7.5M
2022-08-02 43.86 45.12 43.12 43.54 9.0M
2022-08-01 43.88 45.27 43.65 44.40 8.3M
2022-07-29 43.45 45.15 43.17 44.85 8.3M
2022-07-28 41.65 43.16 40.49 42.94 10.0M
2022-07-27 39.42 41.93 39.34 41.39 10.9M
2022-07-26 39.32 39.37 38.13 38.40 7.2M
2022-07-25 39.89 40.10 39.13 39.84 6.4M
2022-07-22 40.87 41.25 38.98 39.74 9.9M
2022-07-21 39.43 40.85 38.68 40.83 11.2M
2022-07-20 38.94 40.09 38.54 39.62 13.3M
2022-07-19 37.17 39.07 36.97 38.89 10.0M
2022-07-18 37.84 38.06 35.63 36.01 9.1M
2022-07-15 36.21 36.95 35.66 36.94 12.6M
2022-07-14 33.72 35.10 33.00 34.93 11.9M
2022-07-13 34.16 36.07 34.03 35.21 12.7M
2022-07-12 36.59 37.29 35.25 35.78 9.3M
2022-07-11 37.24 37.53 36.54 36.76 7.6M
2022-07-08 37.63 38.65 37.18 38.08 8.8M
2022-07-07 37.07 38.40 37.06 38.15 7.8M
2022-07-06 36.21 37.28 35.50 36.54 9.9M
2022-07-05 34.46 36.19 33.61 36.16 11.8M
2022-07-01 34.69 36.10 33.93 35.95 11.7M
2022-06-30 34.62 35.84 33.56 34.87 13.6M
2022-06-29 36.01 36.33 35.23 35.78 10.0M
2022-06-28 38.67 39.55 35.82 35.91 13.6M
2022-06-27 38.96 39.03 37.87 38.26 9.4M
2022-06-24 36.24 38.65 36.22 38.64 11.1M
2022-06-23 34.90 35.51 33.88 35.29 12.5M
2022-06-22 33.26 35.50 33.15 34.29 12.0M
2022-06-21 33.66 34.88 33.64 34.50 8.7M
2022-06-17 32.00 33.00 31.12 32.07 14.5M
2022-06-16 32.97 33.08 31.16 32.00 17.3M
2022-06-15 34.90 36.70 33.49 35.39 19.5M
2022-06-14 34.80 35.08 33.07 33.96 14.1M
2022-06-13 35.76 36.32 33.79 34.30 14.5M
2022-06-10 40.34 40.62 38.69 38.73 12.6M
2022-06-09 45.08 45.86 42.43 42.44 8.3M
2022-06-08 46.63 47.28 45.42 45.73 8.1M
2022-06-07 44.70 47.42 44.54 47.24 8.3M
2022-06-06 46.94 47.55 45.54 45.92 9.2M
2022-06-03 46.17 46.74 45.19 45.55 10.2M
2022-06-02 45.28 47.92 44.46 47.88 9.7M
2022-06-01 47.21 47.56 44.42 45.35 11.9M
2022-05-31 46.65 47.66 45.47 46.45 12.2M
2022-05-27 44.86 47.30 44.81 47.28 11.2M
2022-05-26 41.94 44.56 41.88 44.03 11.8M
2022-05-25 39.97 42.19 39.87 41.59 13.2M
2022-05-24 40.05 40.87 38.30 40.50 12.9M
2022-05-23 40.20 41.67 39.45 41.45 14.2M
2022-05-20 40.33 40.49 36.48 39.23 17.0M
2022-05-19 38.91 40.60 38.47 39.16 12.1M
2022-05-18 43.82 43.92 39.51 39.98 12.2M
2022-05-17 44.90 45.51 43.59 45.39 11.5M
2022-05-16 42.76 44.05 41.98 42.83 10.0M
2022-05-13 41.79 43.78 41.44 43.33 15.0M
2022-05-12 39.52 41.49 38.21 40.44 20.5M
2022-05-11 42.25 44.19 40.33 40.58 19.5M
2022-05-10 44.36 44.84 41.26 42.60 15.1M
2022-05-09 44.69 45.13 41.78 42.37 17.6M
2022-05-06 46.77 48.04 44.89 46.87 15.3M
2022-05-05 51.71 51.74 46.08 47.74 18.4M
2022-05-04 49.18 53.59 47.98 53.38 16.1M
2022-05-03 48.44 49.81 47.87 48.94 12.2M
2022-05-02 47.42 48.76 45.02 48.29 14.8M
2022-04-29 51.73 52.60 47.13 47.46 14.8M
2022-04-28 51.37 53.97 49.69 53.30 13.0M
2022-04-27 49.59 51.59 48.78 49.55 16.3M
2022-04-26 52.81 52.91 49.15 49.19 13.7M
2022-04-25 52.04 53.90 50.24 53.84 16.5M
2022-04-22 57.23 57.35 52.71 52.99 11.7M
2022-04-21 61.96 62.62 57.31 57.69 10.2M
2022-04-20 61.31 61.58 59.91 60.38 8.9M
2022-04-19 57.70 60.85 57.64 60.52 7.8M
2022-04-18 57.26 58.45 56.83 57.75 7.3M
2022-04-14 60.05 60.51 57.65 57.73 8.5M
2022-04-13 57.83 60.23 57.77 59.93 8.5M
2022-04-12 59.86 60.93 57.31 57.95 11.9M
2022-04-11 60.35 60.71 58.40 58.63 7.5M
2022-04-08 61.96 63.06 61.11 61.86 8.8M
2022-04-07 60.99 63.10 60.13 62.30 10.5M
2022-04-06 61.55 62.39 60.08 61.40 13.2M
2022-04-05 65.13 66.21 62.75 63.33 8.3M
2022-04-04 64.19 65.79 63.84 65.77 7.0M
2022-04-01 64.31 64.36 62.54 64.08 8.8M
2022-03-31 66.37 66.70 63.55 63.63 9.4M
2022-03-30 67.43 67.78 65.69 66.72 7.7M
2022-03-29 67.26 68.16 66.07 67.97 8.2M
2022-03-28 63.86 65.51 63.03 65.49 7.6M
2022-03-25 63.52 64.28 62.37 64.13 6.1M
2022-03-24 61.34 63.21 60.90 63.18 6.3M
2022-03-23 61.81 62.46 60.48 60.50 6.6M
2022-03-22 61.46 63.37 61.46 62.93 6.3M
2022-03-21 60.82 61.69 59.32 60.85 7.6M
2022-03-18 58.30 61.02 57.98 60.85 8.2M
2022-03-17 55.99 58.98 55.88 58.91 8.0M
2022-03-16 54.63 56.85 52.75 56.78 11.2M
2022-03-15 50.98 53.53 50.48 53.30 8.3M
2022-03-14 51.43 52.74 49.54 50.00 8.1M
2022-03-11 54.13 54.37 50.92 51.14 9.4M
2022-03-10 52.00 53.51 51.24 53.13 8.3M
2022-03-09 53.11 54.63 52.24 53.90 11.6M
2022-03-08 51.12 53.87 49.45 49.85 18.2M
2022-03-07 55.76 55.86 51.02 51.06 14.2M
2022-03-04 55.85 56.47 54.29 56.04 11.2M
2022-03-03 59.29 59.56 56.67 57.43 11.4M
2022-03-02 56.18 58.93 55.86 58.28 12.6M
2022-03-01 57.32 58.11 54.11 55.28 12.8M
2022-02-28 56.04 58.51 55.52 57.84 14.7M
2022-02-25 55.21 58.38 54.58 58.29 13.0M
2022-02-24 48.24 54.89 48.14 54.72 20.4M
2022-02-23 56.49 56.74 52.14 52.29 12.3M
2022-02-22 56.25 57.66 53.85 55.37 11.1M
2022-02-18 58.45 58.95 56.21 57.19 8.0M
2022-02-17 60.90 61.12 58.04 58.36 8.2M
2022-02-16 61.21 62.92 60.35 62.31 7.2M
2022-02-15 61.17 62.17 60.93 62.07 6.6M
2022-02-14 59.59 60.29 57.74 59.26 10.1M
2022-02-11 63.64 64.57 59.20 59.85 12.3M
2022-02-10 64.51 67.31 62.68 63.64 11.3M
2022-02-09 66.27 67.34 66.15 67.20 6.9M
2022-02-08 62.61 64.83 62.01 64.37 7.0M
2022-02-07 63.83 64.45 62.27 62.86 7.9M
2022-02-04 62.53 65.19 61.45 63.51 11.0M
2022-02-03 64.52 65.43 62.22 62.64 9.9M
2022-02-02 66.55 67.71 65.52 67.38 11.0M
2022-02-01 64.54 65.77 62.91 65.57 10.5M
2022-01-31 60.57 64.33 60.00 64.16 9.9M
2022-01-28 57.26 60.90 55.33 60.89 16.5M
2022-01-27 59.49 60.80 55.97 56.71 18.4M
2022-01-26 60.43 61.79 55.74 57.60 21.2M
2022-01-25 57.40 60.14 55.00 57.97 17.5M
2022-01-24 56.98 60.40 52.42 60.21 26.6M
2022-01-21 62.68 63.70 59.43 59.47 23.4M
2022-01-20 66.19 68.36 62.95 63.19 10.7M
2022-01-19 68.15 68.81 65.21 65.37 11.7M
2022-01-18 68.93 69.04 66.92 67.46 12.0M
2022-01-14 69.58 71.40 69.03 71.23 11.0M
2022-01-13 74.80 75.10 70.66 71.17 9.7M
2022-01-12 149.04 150.53 146.54 148.63 5.3M
2022-01-11 143.13 147.38 140.18 147.33 7.4M
2022-01-10 140.75 143.62 135.14 143.39 9.4M
2022-01-07 145.63 146.85 142.60 144.04 6.6M
2022-01-06 145.71 148.37 143.34 145.69 7.0M
2022-01-05 154.71 155.46 146.04 146.09 7.5M
2022-01-04 156.71 157.43 153.16 155.10 6.0M
2022-01-03 153.92 155.34 151.52 155.23 4.8M