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
2023-12-29 55.13 55.32 54.05 54.74 5.8M
2023-12-28 55.29 55.52 55.10 55.22 4.0M
2023-12-27 54.88 55.29 54.69 55.23 5.4M
2023-12-26 54.42 55.28 54.40 54.93 2.8M
2023-12-22 54.37 54.90 53.64 54.29 6.9M
2023-12-21 53.54 54.09 52.69 53.99 9.2M
2023-12-20 54.54 55.22 52.43 52.49 7.7M
2023-12-19 54.21 55.01 54.19 54.97 4.7M
2023-12-18 53.68 54.36 53.64 54.03 5.0M
2023-12-15 53.19 53.58 52.85 53.18 6.5M
2023-12-14 53.61 54.01 52.50 53.42 9.7M
2023-12-13 51.00 53.06 50.86 52.95 10.7M
2023-12-12 50.08 50.91 49.73 50.89 6.2M
2023-12-11 49.46 50.27 49.39 50.22 6.0M
2023-12-08 48.76 49.82 48.69 49.65 8.6M
2023-12-07 48.62 49.23 48.42 49.02 4.8M
2023-12-06 49.27 49.30 47.84 47.98 5.8M
2023-12-05 48.13 48.90 48.04 48.59 5.2M
2023-12-04 48.28 48.72 47.88 48.65 8.9M
2023-12-01 48.37 49.60 48.18 49.40 8.1M
2023-11-30 48.29 48.69 47.61 48.58 6.6M
2023-11-29 48.88 49.24 47.93 48.04 4.7M
2023-11-28 47.91 48.60 47.73 48.18 4.2M
2023-11-27 48.09 48.38 47.93 48.07 3.6M
2023-11-24 48.24 48.39 48.15 48.32 1.6M
2023-11-22 48.25 48.69 47.91 48.28 4.9M
2023-11-21 47.71 47.87 47.34 47.73 6.7M
2023-11-20 46.96 48.38 46.94 48.09 4.9M
2023-11-17 46.89 47.23 46.56 47.05 6.7M
2023-11-16 46.55 46.97 46.22 46.87 5.9M
2023-11-15 46.88 47.28 46.48 46.75 6.2M
2023-11-14 45.77 46.87 45.68 46.45 8.0M
2023-11-13 43.65 44.26 43.40 43.92 7.3M
2023-11-10 42.72 44.16 42.27 44.06 7.5M
2023-11-09 43.46 43.49 41.99 42.10 8.8M
2023-11-08 43.25 43.42 42.47 43.17 6.1M
2023-11-07 42.71 43.28 42.37 43.07 5.9M
2023-11-06 42.67 42.88 42.15 42.71 7.8M
2023-11-03 42.03 42.92 41.98 42.44 8.4M
2023-11-02 40.20 41.38 40.18 41.33 9.1M
2023-11-01 38.17 39.35 38.04 39.13 12.4M
2023-10-31 37.38 38.01 36.87 37.92 10.3M
2023-10-30 36.70 37.53 36.36 37.25 10.4M
2023-10-27 36.90 37.00 35.57 35.97 11.0M
2023-10-26 37.53 37.77 36.22 36.49 12.2M
2023-10-25 39.10 39.11 37.73 37.89 9.5M
2023-10-24 39.32 39.93 38.79 39.61 7.2M
2023-10-23 38.47 39.84 38.01 38.75 10.6M
2023-10-20 40.29 40.47 38.93 38.94 10.9M
2023-10-19 41.76 42.31 40.26 40.49 14.1M
2023-10-18 42.80 43.08 41.27 41.63 11.2M
2023-10-17 42.38 43.99 42.30 43.35 10.5M
2023-10-16 42.72 43.70 42.66 43.39 7.2M
2023-10-13 43.15 43.53 41.58 42.09 7.6M
2023-10-12 43.72 43.82 42.00 42.74 8.9M
2023-10-11 43.37 43.64 42.63 43.57 6.5M
2023-10-10 42.60 43.83 42.45 43.02 8.5M
2023-10-09 41.04 42.58 40.88 42.37 6.9M
2023-10-06 39.47 42.06 39.07 41.60 9.9M
2023-10-05 40.16 40.43 39.24 40.19 6.2M
2023-10-04 39.56 40.50 39.14 40.29 8.4M
2023-10-03 40.43 40.90 39.03 39.45 10.0M
2023-10-02 40.91 41.48 40.30 41.13 7.6M
2023-09-29 42.40 42.44 40.72 41.17 8.8M
2023-09-28 40.61 41.99 40.45 41.50 9.1M
2023-09-27 41.15 41.29 39.74 40.84 10.2M
2023-09-26 41.74 41.95 40.54 40.77 8.5M
2023-09-25 41.79 42.70 41.66 42.70 5.5M
2023-09-22 42.77 43.26 42.06 42.15 6.1M
2023-09-21 43.79 43.88 42.43 42.50 7.6M
2023-09-20 46.42 46.55 44.67 44.73 6.9M
2023-09-19 46.07 46.27 45.21 46.10 4.2M
2023-09-18 46.19 46.81 46.06 46.39 3.6M
2023-09-15 47.55 47.64 46.19 46.32 5.8M
2023-09-14 47.70 48.30 47.25 48.08 3.7M
2023-09-13 46.81 47.28 46.46 46.93 4.2M
2023-09-12 47.06 47.58 46.58 46.75 3.5M
2023-09-11 47.50 47.67 46.95 47.57 3.9M
2023-09-08 46.49 47.17 46.36 46.64 4.2M
2023-09-07 45.92 46.68 45.82 46.48 4.5M
2023-09-06 47.64 47.68 46.18 46.96 5.8M
2023-09-05 48.46 48.53 47.92 47.96 3.3M
2023-09-01 49.26 49.39 48.12 48.57 4.6M
2023-08-31 48.78 49.15 48.28 48.33 4.1M
2023-08-30 48.17 48.83 47.88 48.63 4.7M
2023-08-29 46.01 48.12 45.96 48.02 6.5M
2023-08-28 45.89 46.25 45.48 46.05 5.0M
2023-08-25 44.81 45.62 43.70 45.22 9.8M
2023-08-24 46.75 46.90 44.28 44.31 7.5M
2023-08-23 45.11 46.46 45.07 46.22 6.3M
2023-08-22 45.72 45.73 44.61 44.79 5.2M
2023-08-21 44.60 45.40 43.94 45.18 5.3M
2023-08-18 43.36 44.64 43.26 44.30 6.5M
2023-08-17 45.76 45.87 44.11 44.28 6.6M
2023-08-16 46.25 46.79 45.33 45.34 6.5M
2023-08-15 47.46 47.60 46.21 46.44 7.0M
2023-08-14 47.02 48.09 46.91 48.06 4.6M
2023-08-11 46.79 47.66 46.59 47.33 6.8M
2023-08-10 48.17 49.28 47.05 47.42 12.2M
2023-08-09 48.51 48.54 47.18 47.43 5.8M
2023-08-08 48.18 48.57 47.29 48.40 6.3M
2023-08-07 48.43 49.13 48.20 49.06 4.9M
2023-08-04 49.10 49.82 47.67 47.85 7.7M
2023-08-03 48.25 49.15 48.04 48.53 5.8M
2023-08-02 50.03 50.13 48.73 49.01 7.3M
2023-08-01 51.08 51.40 50.82 51.13 3.8M
2023-07-31 51.50 51.74 51.03 51.62 4.2M
2023-07-28 50.97 51.62 50.73 51.33 5.0M
2023-07-27 52.07 52.22 49.58 49.90 7.0M
2023-07-26 50.61 51.44 50.23 50.93 5.7M
2023-07-25 50.41 51.37 50.41 50.95 3.7M
2023-07-24 50.28 50.82 50.08 50.56 3.7M
2023-07-21 50.51 50.56 49.89 49.91 4.5M
2023-07-20 50.57 50.90 49.68 49.93 6.1M
2023-07-19 50.92 51.39 50.70 50.96 5.2M
2023-07-18 49.44 50.89 49.30 50.67 4.7M
2023-07-17 48.98 49.93 48.98 49.56 3.4M
2023-07-14 49.48 49.77 48.82 49.06 6.1M
2023-07-13 48.67 49.46 48.52 49.18 4.3M
2023-07-12 48.23 48.56 47.74 48.07 6.7M
2023-07-11 46.34 47.13 46.03 47.00 5.1M
2023-07-10 45.63 46.17 45.46 46.11 4.3M
2023-07-07 45.79 47.06 45.70 45.77 5.7M
2023-07-06 46.05 46.28 45.30 46.17 5.8M
2023-07-05 46.91 47.54 46.90 47.31 4.0M
2023-07-03 47.27 47.62 47.16 47.59 2.3M
2023-06-30 46.80 47.70 46.71 47.38 5.4M
2023-06-29 45.15 45.85 45.00 45.79 5.9M
2023-06-28 44.87 45.63 44.69 45.30 6.3M
2023-06-27 44.11 45.45 43.95 45.23 5.3M
2023-06-26 44.21 44.80 43.75 43.84 5.2M
2023-06-23 44.30 44.97 44.16 44.41 6.3M
2023-06-22 44.66 45.46 44.52 45.43 4.8M
2023-06-21 45.38 45.63 44.80 45.00 5.9M
2023-06-20 45.93 46.23 45.17 45.89 5.3M
2023-06-16 47.75 47.78 46.45 46.62 6.5M
2023-06-15 45.16 47.49 45.10 47.08 7.5M
2023-06-14 45.41 46.04 44.34 45.44 9.2M
2023-06-13 44.92 45.52 44.69 45.32 6.7M
2023-06-12 43.57 44.46 43.34 44.43 4.6M
2023-06-09 43.31 43.90 42.97 43.26 5.9M
2023-06-08 42.32 43.19 42.08 43.07 4.4M
2023-06-07 42.92 43.26 42.20 42.34 6.9M
2023-06-06 42.39 42.96 42.18 42.78 4.8M
2023-06-05 42.89 43.27 42.30 42.50 6.2M
2023-06-02 41.80 43.03 41.63 42.79 9.2M
2023-06-01 39.95 41.33 39.57 41.01 6.8M
2023-05-31 40.04 40.33 39.45 39.90 7.8M
2023-05-30 41.14 41.31 40.19 40.60 6.8M
2023-05-26 39.24 40.79 39.24 40.58 7.3M
2023-05-25 39.09 39.49 38.45 39.04 7.2M
2023-05-24 38.51 38.61 37.79 38.14 9.0M
2023-05-23 39.88 40.16 38.88 39.01 6.4M
2023-05-22 40.34 40.83 39.96 40.34 5.1M
2023-05-19 40.78 40.94 39.97 40.34 7.1M
2023-05-18 39.31 40.65 39.23 40.54 7.8M
2023-05-17 38.62 39.60 38.14 39.40 7.2M
2023-05-16 38.51 38.77 38.05 38.05 6.1M
2023-05-15 38.64 38.96 38.07 38.83 5.1M
2023-05-12 38.98 39.04 37.74 38.48 7.1M
2023-05-11 38.58 38.70 38.01 38.63 7.3M
2023-05-10 39.17 39.34 37.75 38.86 10.3M
2023-05-09 38.38 38.67 38.26 38.34 4.9M
2023-05-08 38.91 39.00 38.46 38.87 4.8M
2023-05-05 37.85 39.14 37.77 38.82 8.2M
2023-05-04 37.29 37.39 36.43 36.83 10.5M
2023-05-03 38.59 39.29 37.58 37.66 12.0M
2023-05-02 39.60 39.60 37.59 38.48 11.0M
2023-05-01 39.81 40.42 39.74 39.82 5.0M
2023-04-28 38.71 39.96 38.68 39.96 8.4M
2023-04-27 37.49 39.04 37.42 38.94 8.1M
2023-04-26 37.48 37.76 36.64 36.81 8.1M
2023-04-25 38.59 38.73 37.28 37.29 9.0M
2023-04-24 39.00 39.29 38.59 39.18 5.0M
2023-04-21 39.05 39.19 38.48 39.06 6.9M
2023-04-20 38.78 39.50 38.52 38.97 6.9M
2023-04-19 39.13 39.93 39.11 39.67 6.4M
2023-04-18 40.10 40.13 39.28 39.71 7.4M
2023-04-17 39.21 39.65 38.82 39.63 6.4M
2023-04-14 39.32 39.99 38.54 39.24 8.6M
2023-04-13 38.35 39.63 38.20 39.51 7.5M
2023-04-12 39.14 39.21 37.88 38.08 11.2M
2023-04-11 38.67 38.94 38.32 38.52 5.9M
2023-04-10 37.66 38.54 37.48 38.52 7.0M
2023-04-06 37.74 38.49 37.43 38.41 7.2M
2023-04-05 38.06 38.27 37.50 37.99 8.8M
2023-04-04 39.19 39.25 37.93 38.34 8.3M
2023-04-03 38.41 39.11 38.28 38.97 11.7M
2023-03-31 37.28 38.65 37.25 38.57 10.8M
2023-03-30 37.15 37.19 36.48 37.02 8.4M
2023-03-29 36.03 36.48 35.71 36.40 8.2M
2023-03-28 34.96 35.14 34.40 34.91 8.8M
2023-03-27 35.60 35.79 34.91 35.14 10.8M
2023-03-24 33.96 35.00 33.30 34.97 13.3M
2023-03-23 34.81 35.90 33.57 34.30 16.5M
2023-03-22 35.86 36.85 34.04 34.08 12.3M
2023-03-21 35.54 36.12 35.11 35.96 10.1M
2023-03-20 33.85 34.74 33.68 34.63 10.7M
2023-03-17 34.53 34.84 33.29 33.71 14.7M
2023-03-16 32.54 34.97 32.39 34.89 16.5M
2023-03-15 32.28 33.24 31.75 33.20 21.0M
2023-03-14 33.54 34.27 32.65 33.84 14.5M
2023-03-13 31.37 33.52 31.08 32.20 21.7M
2023-03-10 33.71 34.28 31.98 32.42 27.8M
2023-03-09 36.08 36.56 33.60 33.89 15.8M
2023-03-08 35.77 36.11 35.27 35.91 10.4M
2023-03-07 37.44 37.53 35.56 35.75 13.7M
2023-03-06 37.65 38.31 37.35 37.48 8.0M
2023-03-03 36.21 37.48 36.02 37.37 12.6M
2023-03-02 34.32 35.93 34.25 35.68 12.1M
2023-03-01 35.10 35.44 34.55 34.92 10.2M
2023-02-28 35.61 36.15 35.31 35.33 8.8M
2023-02-27 36.34 36.70 35.49 35.73 8.6M
2023-02-24 35.12 35.63 34.65 35.39 13.1M
2023-02-23 36.85 37.00 35.39 36.57 14.2M
2023-02-22 36.33 36.75 35.63 36.07 14.9M
2023-02-21 37.35 37.63 36.12 36.23 9.9M
2023-02-17 38.20 38.61 37.63 38.54 9.9M
2023-02-16 39.01 40.21 38.82 38.86 13.0M
2023-02-15 39.52 40.61 39.27 40.56 7.8M
2023-02-14 39.81 40.91 38.98 40.19 18.5M
2023-02-13 39.12 40.30 38.96 40.25 10.1M
2023-02-10 38.29 39.03 38.06 38.89 9.3M
2023-02-09 40.80 40.82 38.29 38.68 11.4M
2023-02-08 40.49 40.89 39.52 39.75 11.1M
2023-02-07 39.26 41.46 38.88 41.10 15.1M
2023-02-06 39.55 39.98 39.04 39.59 9.7M
2023-02-03 40.08 41.69 39.92 40.30 16.0M
2023-02-02 41.10 42.09 40.50 41.63 14.4M
2023-02-01 38.34 40.75 37.52 39.91 14.8M
2023-01-31 37.22 38.71 37.13 38.71 8.0M
2023-01-30 37.72 38.38 37.01 37.11 9.0M
2023-01-27 37.99 39.26 37.92 38.55 10.6M
2023-01-26 37.85 38.34 36.99 38.27 11.5M
2023-01-25 35.88 37.20 35.23 37.12 11.5M
2023-01-24 36.74 37.35 36.37 37.08 7.4M
2023-01-23 36.15 37.76 35.88 37.21 10.9M
2023-01-20 34.41 35.97 33.97 35.90 10.2M
2023-01-19 34.24 34.69 33.67 34.05 10.6M
2023-01-18 36.92 37.21 34.78 34.86 11.0M
2023-01-17 36.81 37.26 36.38 36.59 9.1M
2023-01-13 35.46 36.95 35.38 36.79 9.0M
2023-01-12 36.30 36.78 35.14 36.38 14.1M
2023-01-11 35.18 36.05 34.93 36.01 8.9M
2023-01-10 33.85 34.74 33.59 34.72 9.3M
2023-01-09 34.67 35.55 33.96 34.03 11.5M
2023-01-06 32.71 34.38 31.91 34.07 13.9M
2023-01-05 32.52 32.54 31.75 31.91 12.1M
2023-01-04 32.91 33.61 32.12 33.05 11.2M
2023-01-03 33.27 33.77 31.56 32.34 13.4M