ProShares UltraPro S&P500 (UPRO)
NYSEARCA: UPRO · Real-Time Price · USD
77.79
+6.95 (9.81%)
At close: May 12, 2025, 4:00 PM
77.95
+0.16 (0.21%)
After-hours: May 12, 2025, 4:38 PM EDT
UPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 77.31 | 77.86 | 75.63 | 77.79 | - | 9.81% | 6,381,486 |
| May 9, 2025 | 71.69 | 72.06 | 70.30 | 70.84 | 70.84 | -0.45% | 4,053,104 |
| May 8, 2025 | 71.28 | 73.17 | 69.95 | 71.16 | 71.16 | 1.95% | 6,515,660 |
| May 7, 2025 | 69.39 | 70.72 | 67.88 | 69.80 | 69.80 | 1.26% | 5,317,361 |
| May 6, 2025 | 68.56 | 70.62 | 68.22 | 68.93 | 68.93 | -2.54% | 4,410,859 |
| May 5, 2025 | 70.34 | 71.90 | 70.01 | 70.73 | 70.73 | -1.64% | 3,863,344 |
| May 2, 2025 | 71.23 | 72.55 | 70.34 | 71.91 | 71.91 | 4.34% | 5,151,964 |
| May 1, 2025 | 69.66 | 71.00 | 68.72 | 68.92 | 68.92 | 2.15% | 4,731,326 |
| Apr 30, 2025 | 65.00 | 68.24 | 62.78 | 67.47 | 67.47 | 0.10% | 6,708,896 |
| Apr 29, 2025 | 65.55 | 67.86 | 65.42 | 67.40 | 67.40 | 1.69% | 4,265,503 |
| Apr 28, 2025 | 66.40 | 67.20 | 64.13 | 66.28 | 66.28 | 0.21% | 5,511,332 |
| Apr 25, 2025 | 64.77 | 66.33 | 63.74 | 66.14 | 66.14 | 2.12% | 6,197,690 |
| Apr 24, 2025 | 61.41 | 65.10 | 60.99 | 64.77 | 64.77 | 6.20% | 5,258,886 |
| Apr 23, 2025 | 62.64 | 64.29 | 60.48 | 60.99 | 60.99 | 4.79% | 10,778,938 |
| Apr 22, 2025 | 56.08 | 58.97 | 55.77 | 58.20 | 58.20 | 7.50% | 7,778,463 |
| Apr 21, 2025 | 56.50 | 56.70 | 52.32 | 54.14 | 54.14 | -7.10% | 6,116,690 |
| Apr 17, 2025 | 58.67 | 59.86 | 57.45 | 58.28 | 58.28 | 0.28% | 6,848,133 |
| Apr 16, 2025 | 60.19 | 61.37 | 56.25 | 58.12 | 58.12 | -6.69% | 7,453,955 |
| Apr 15, 2025 | 63.00 | 64.23 | 61.98 | 62.29 | 62.29 | -0.78% | 14,040,643 |
| Apr 14, 2025 | 64.53 | 64.60 | 61.03 | 62.78 | 62.78 | 2.78% | 7,974,388 |
| Apr 11, 2025 | 57.45 | 61.91 | 56.47 | 61.08 | 61.08 | 5.26% | 8,597,010 |
| Apr 10, 2025 | 60.72 | 61.20 | 52.63 | 58.03 | 58.03 | -10.46% | 14,488,235 |
| Apr 9, 2025 | 49.54 | 65.68 | 49.41 | 64.81 | 64.81 | 27.96% | 28,627,247 |
| Apr 8, 2025 | 58.53 | 59.48 | 48.22 | 50.65 | 50.65 | -4.52% | 16,152,246 |
| Apr 7, 2025 | 48.17 | 58.94 | 45.88 | 53.05 | 53.05 | -1.43% | 21,086,000 |
| Apr 4, 2025 | 59.97 | 60.76 | 53.28 | 53.82 | 53.82 | -17.37% | 25,204,999 |
| Apr 3, 2025 | 68.13 | 69.28 | 64.83 | 65.13 | 65.13 | -14.34% | 9,506,267 |
| Apr 2, 2025 | 72.24 | 77.15 | 72.12 | 76.03 | 76.03 | 1.89% | 6,995,947 |
| Apr 1, 2025 | 73.20 | 75.39 | 71.72 | 74.62 | 74.62 | 0.97% | 7,031,562 |
| Mar 31, 2025 | 70.26 | 74.51 | 69.11 | 73.90 | 73.90 | 1.73% | 7,467,294 |
| Mar 28, 2025 | 76.61 | 76.90 | 72.34 | 72.64 | 72.64 | -6.00% | 9,093,400 |
| Mar 27, 2025 | 77.38 | 78.86 | 76.42 | 77.28 | 77.28 | -0.94% | 4,439,958 |
| Mar 26, 2025 | 80.71 | 81.16 | 77.36 | 78.01 | 78.01 | -3.69% | 6,146,937 |
| Mar 25, 2025 | 81.01 | 81.46 | 80.32 | 81.00 | 80.81 | 0.66% | 3,722,088 |
| Mar 24, 2025 | 79.20 | 80.93 | 78.92 | 80.47 | 80.28 | 5.19% | 5,245,954 |
| Mar 21, 2025 | 74.52 | 76.77 | 73.98 | 76.50 | 76.32 | - | 5,009,822 |
| Mar 20, 2025 | 75.50 | 78.49 | 75.25 | 76.50 | 76.32 | -0.73% | 3,978,881 |
| Mar 19, 2025 | 75.39 | 78.61 | 74.90 | 77.06 | 76.87 | 3.12% | 5,573,637 |
| Mar 18, 2025 | 76.22 | 76.31 | 73.90 | 74.73 | 74.55 | -3.17% | 4,509,175 |
| Mar 17, 2025 | 75.43 | 78.25 | 75.29 | 77.18 | 76.99 | 2.25% | 7,807,606 |
| Mar 14, 2025 | 72.92 | 75.88 | 72.65 | 75.48 | 75.30 | 6.03% | 4,855,842 |
| Mar 13, 2025 | 73.97 | 74.22 | 70.46 | 71.19 | 71.02 | -3.99% | 5,148,226 |
| Mar 12, 2025 | 75.44 | 75.81 | 72.10 | 74.15 | 73.97 | 1.46% | 6,131,800 |
| Mar 11, 2025 | 74.39 | 75.76 | 71.46 | 73.08 | 72.90 | -2.51% | 6,705,056 |
| Mar 10, 2025 | 77.87 | 78.71 | 72.78 | 74.96 | 74.78 | -7.90% | 8,790,061 |
| Mar 7, 2025 | 79.34 | 82.05 | 77.17 | 81.39 | 81.19 | 1.47% | 6,519,772 |
| Mar 6, 2025 | 81.39 | 83.40 | 79.03 | 80.21 | 80.02 | -5.27% | 7,101,701 |
| Mar 5, 2025 | 81.98 | 85.48 | 80.44 | 84.67 | 84.47 | 3.13% | 6,546,976 |
| Mar 4, 2025 | 83.33 | 85.81 | 80.06 | 82.10 | 81.90 | -3.70% | 7,322,615 |
| Mar 3, 2025 | 90.76 | 91.30 | 83.40 | 85.25 | 85.05 | -5.12% | 6,151,671 |