ProShares Russell 2000 High Income ETF (ITWO)
BATS: ITWO · Real-Time Price · USD
34.98
+0.80 (2.34%)
At close: May 12, 2025, 4:00 PM
34.98
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
ITWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 35.03 | 35.10 | 34.78 | 34.98 | 34.98 | 2.33% | 10,552 |
| May 9, 2025 | 34.37 | 34.38 | 34.07 | 34.18 | 34.18 | 0.24% | 6,295 |
| May 8, 2025 | 33.86 | 34.31 | 33.67 | 34.10 | 34.10 | 1.94% | 12,150 |
| May 7, 2025 | 33.62 | 33.63 | 33.27 | 33.45 | 33.45 | 0.57% | 21,537 |
| May 6, 2025 | 33.32 | 33.45 | 33.26 | 33.26 | 33.26 | -1.19% | 18,920 |
| May 5, 2025 | 33.85 | 34.00 | 33.66 | 33.66 | 33.66 | -0.74% | 7,706 |
| May 2, 2025 | 33.86 | 34.00 | 33.86 | 33.91 | 33.91 | 2.08% | 16,013 |
| May 1, 2025 | 33.04 | 33.50 | 33.04 | 33.22 | 33.22 | -3.15% | 4,575 |
| Apr 30, 2025 | 33.95 | 34.43 | 33.72 | 34.30 | 33.00 | -0.64% | 9,601 |
| Apr 29, 2025 | 34.27 | 34.64 | 34.20 | 34.52 | 33.21 | 0.42% | 8,082 |
| Apr 28, 2025 | 34.40 | 34.49 | 33.91 | 34.38 | 33.07 | 0.51% | 17,835 |
| Apr 25, 2025 | 33.92 | 34.20 | 33.74 | 34.20 | 32.90 | 0.38% | 9,909 |
| Apr 24, 2025 | 33.50 | 34.15 | 33.50 | 34.07 | 32.77 | 1.79% | 17,612 |
| Apr 23, 2025 | 33.62 | 33.70 | 33.39 | 33.47 | 32.20 | 1.24% | 10,556 |
| Apr 22, 2025 | 32.85 | 33.06 | 32.70 | 33.06 | 31.80 | 2.67% | 39,486 |
| Apr 21, 2025 | 32.56 | 32.56 | 32.01 | 32.20 | 30.98 | -1.91% | 28,048 |
| Apr 17, 2025 | 32.72 | 32.96 | 32.55 | 32.83 | 31.58 | 1.05% | 9,894 |
| Apr 16, 2025 | 32.81 | 32.81 | 32.20 | 32.49 | 31.25 | -0.97% | 3,448 |
| Apr 15, 2025 | 33.20 | 33.20 | 32.75 | 32.80 | 31.56 | 0.09% | 3,532 |
| Apr 14, 2025 | 33.27 | 33.27 | 32.17 | 32.77 | 31.53 | 1.91% | 2,890 |
| Apr 11, 2025 | 31.65 | 32.23 | 31.32 | 32.16 | 30.94 | 1.85% | 6,252 |
| Apr 10, 2025 | 32.15 | 32.15 | 31.05 | 31.58 | 30.37 | -4.69% | 11,122 |
| Apr 9, 2025 | 31.02 | 33.19 | 30.73 | 33.13 | 31.87 | 6.26% | 14,650 |
| Apr 8, 2025 | 33.59 | 33.59 | 31.16 | 31.18 | 29.99 | -2.48% | 19,266 |
| Apr 7, 2025 | 30.79 | 32.88 | 30.66 | 31.97 | 30.75 | -0.63% | 15,945 |
| Apr 4, 2025 | 32.61 | 32.66 | 31.66 | 32.17 | 30.95 | -4.54% | 13,433 |
| Apr 3, 2025 | 34.65 | 34.65 | 33.68 | 33.70 | 32.42 | -6.02% | 12,490 |
| Apr 2, 2025 | 34.85 | 35.86 | 34.85 | 35.86 | 34.50 | 1.74% | 2,173 |
| Apr 1, 2025 | 35.36 | 35.55 | 34.87 | 35.25 | 33.91 | -2.20% | 10,586 |
| Mar 31, 2025 | 35.53 | 36.04 | 35.24 | 36.04 | 33.89 | -0.37% | 2,808 |
| Mar 28, 2025 | 36.73 | 36.73 | 36.08 | 36.18 | 34.02 | -2.02% | 2,210 |
| Mar 27, 2025 | 36.84 | 37.24 | 36.84 | 36.92 | 34.72 | -0.37% | 14,502 |
| Mar 26, 2025 | 37.45 | 37.45 | 36.98 | 37.06 | 34.85 | -1.02% | 4,167 |
| Mar 25, 2025 | 37.54 | 37.64 | 37.42 | 37.44 | 35.21 | -0.66% | 4,287 |
| Mar 24, 2025 | 37.37 | 37.69 | 37.37 | 37.69 | 35.45 | 2.61% | 9,013 |
| Mar 21, 2025 | 36.53 | 36.75 | 36.45 | 36.73 | 34.54 | -0.18% | 3,936 |
| Mar 20, 2025 | 36.93 | 37.25 | 36.79 | 36.80 | 34.61 | -0.75% | 5,180 |
| Mar 19, 2025 | 36.78 | 37.17 | 36.70 | 37.08 | 34.87 | 1.67% | 10,286 |
| Mar 18, 2025 | 36.40 | 36.56 | 36.37 | 36.47 | 34.30 | -0.89% | 14,603 |
| Mar 17, 2025 | 36.46 | 36.93 | 36.46 | 36.80 | 34.61 | 1.32% | 3,399 |
| Mar 14, 2025 | 36.11 | 36.32 | 35.90 | 36.32 | 34.16 | 2.02% | 5,291 |
| Mar 13, 2025 | 36.14 | 36.33 | 35.38 | 35.60 | 33.48 | -1.49% | 13,891 |
| Mar 12, 2025 | 36.33 | 36.41 | 36.03 | 36.14 | 33.98 | 0.43% | 9,212 |
| Mar 11, 2025 | 36.03 | 36.21 | 35.62 | 35.98 | 33.84 | 0.51% | 26,970 |
| Mar 10, 2025 | 36.14 | 36.39 | 35.57 | 35.80 | 33.67 | -2.74% | 13,085 |
| Mar 7, 2025 | 36.56 | 37.00 | 36.04 | 36.81 | 34.62 | 0.65% | 22,564 |
| Mar 6, 2025 | 36.59 | 36.96 | 36.39 | 36.57 | 34.39 | -1.29% | 47,585 |
| Mar 5, 2025 | 36.61 | 37.07 | 36.49 | 37.05 | 34.84 | 0.99% | 12,392 |
| Mar 4, 2025 | 36.33 | 37.04 | 36.11 | 36.68 | 34.50 | -0.99% | 12,036 |
| Mar 3, 2025 | 38.25 | 38.25 | 36.96 | 37.05 | 34.84 | -3.07% | 8,069 |