ProShares UltraPro S&P500 (UPRO)
NYSEARCA: UPRO · Real-Time Price · USD
90.12
+1.20 (1.35%)
At close: Jun 27, 2025, 4:00 PM
89.69
-0.43 (-0.48%)
After-hours: Jun 27, 2025, 8:00 PM EDT
UPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 89.25 | 90.80 | 88.40 | 90.12 | 90.12 | 1.35% | 5,038,626 |
| Jun 26, 2025 | 87.68 | 89.09 | 87.42 | 88.92 | 88.92 | 2.27% | 3,594,374 |
| Jun 25, 2025 | 87.24 | 87.48 | 86.24 | 86.95 | 86.95 | -0.07% | 9,082,129 |
| Jun 24, 2025 | 85.97 | 87.45 | 85.60 | 87.01 | 86.78 | 3.30% | 4,989,370 |
| Jun 23, 2025 | 82.12 | 84.39 | 80.82 | 84.23 | 84.01 | 2.97% | 6,066,149 |
| Jun 20, 2025 | 83.55 | 84.01 | 81.25 | 81.80 | 81.59 | -0.87% | 4,678,539 |
| Jun 18, 2025 | 82.92 | 84.07 | 82.10 | 82.52 | 82.30 | -0.07% | 3,636,884 |
| Jun 17, 2025 | 83.70 | 84.37 | 82.29 | 82.58 | 82.36 | -2.62% | 4,402,815 |
| Jun 16, 2025 | 83.84 | 85.52 | 83.81 | 84.80 | 84.58 | 2.89% | 4,406,707 |
| Jun 13, 2025 | 83.12 | 84.52 | 81.82 | 82.42 | 82.20 | -3.49% | 7,441,739 |
| Jun 12, 2025 | 83.84 | 85.40 | 83.62 | 85.40 | 85.18 | 1.14% | 4,518,887 |
| Jun 11, 2025 | 85.61 | 85.99 | 83.55 | 84.44 | 84.22 | -0.87% | 6,316,816 |
| Jun 10, 2025 | 83.96 | 85.33 | 83.51 | 85.18 | 84.96 | 1.73% | 3,878,261 |
| Jun 9, 2025 | 83.79 | 84.43 | 83.29 | 83.73 | 83.51 | 0.24% | 3,672,190 |
| Jun 6, 2025 | 83.37 | 84.28 | 82.64 | 83.53 | 83.31 | 2.98% | 3,967,900 |
| Jun 5, 2025 | 83.05 | 83.60 | 80.32 | 81.11 | 80.90 | -1.51% | 5,925,910 |
| Jun 4, 2025 | 82.81 | 83.20 | 82.20 | 82.35 | 82.13 | -0.16% | 3,856,013 |
| Jun 3, 2025 | 80.92 | 82.87 | 80.71 | 82.48 | 82.26 | 1.78% | 4,167,682 |
| Jun 2, 2025 | 79.07 | 81.11 | 77.99 | 81.04 | 80.83 | 1.58% | 4,281,354 |
| May 30, 2025 | 79.57 | 80.45 | 77.26 | 79.78 | 79.57 | -0.35% | 4,894,768 |
| May 29, 2025 | 81.32 | 81.39 | 78.48 | 80.06 | 79.85 | 1.12% | 5,065,577 |
| May 28, 2025 | 80.77 | 81.26 | 78.90 | 79.17 | 78.96 | -1.73% | 4,044,169 |
| May 27, 2025 | 78.61 | 80.67 | 77.95 | 80.56 | 80.35 | 6.11% | 4,389,792 |
| May 23, 2025 | 74.64 | 76.95 | 74.48 | 75.92 | 75.72 | -2.09% | 5,807,067 |
| May 22, 2025 | 77.42 | 78.98 | 76.93 | 77.54 | 77.34 | -0.03% | 4,290,419 |
| May 21, 2025 | 79.82 | 81.52 | 77.08 | 77.56 | 77.36 | -5.01% | 5,763,355 |
| May 20, 2025 | 81.77 | 82.17 | 80.32 | 81.65 | 81.44 | -1.09% | 3,990,475 |
| May 19, 2025 | 79.72 | 82.80 | 79.72 | 82.55 | 82.33 | 0.32% | 4,903,249 |
| May 16, 2025 | 81.08 | 82.40 | 80.28 | 82.29 | 82.07 | 1.87% | 4,286,731 |
| May 15, 2025 | 78.84 | 81.03 | 78.63 | 80.78 | 80.57 | 1.43% | 4,407,645 |
| May 14, 2025 | 79.78 | 80.24 | 78.87 | 79.64 | 79.43 | 0.34% | 4,671,447 |
| May 13, 2025 | 78.05 | 80.29 | 77.80 | 79.37 | 79.16 | 2.03% | 5,306,954 |
| May 12, 2025 | 77.31 | 77.86 | 75.63 | 77.79 | 77.59 | 9.81% | 6,493,653 |
| May 9, 2025 | 71.69 | 72.06 | 70.30 | 70.84 | 70.65 | -0.45% | 4,053,104 |
| May 8, 2025 | 71.28 | 73.17 | 69.95 | 71.16 | 70.97 | 1.95% | 6,515,660 |
| May 7, 2025 | 69.39 | 70.72 | 67.88 | 69.80 | 69.62 | 1.26% | 5,317,361 |
| May 6, 2025 | 68.56 | 70.62 | 68.22 | 68.93 | 68.75 | -2.54% | 4,410,859 |
| May 5, 2025 | 70.34 | 71.90 | 70.01 | 70.73 | 70.54 | -1.64% | 3,863,344 |
| May 2, 2025 | 71.23 | 72.55 | 70.34 | 71.91 | 71.72 | 4.34% | 5,151,964 |
| May 1, 2025 | 69.66 | 71.00 | 68.72 | 68.92 | 68.74 | 2.15% | 4,731,326 |
| Apr 30, 2025 | 65.00 | 68.24 | 62.78 | 67.47 | 67.29 | 0.10% | 6,708,896 |
| Apr 29, 2025 | 65.55 | 67.86 | 65.42 | 67.40 | 67.22 | 1.69% | 4,265,503 |
| Apr 28, 2025 | 66.40 | 67.20 | 64.13 | 66.28 | 66.11 | 0.21% | 5,511,332 |
| Apr 25, 2025 | 64.77 | 66.33 | 63.74 | 66.14 | 65.97 | 2.12% | 6,197,690 |
| Apr 24, 2025 | 61.41 | 65.10 | 60.99 | 64.77 | 64.60 | 6.20% | 5,258,886 |
| Apr 23, 2025 | 62.64 | 64.29 | 60.48 | 60.99 | 60.83 | 4.79% | 10,778,938 |
| Apr 22, 2025 | 56.08 | 58.97 | 55.77 | 58.20 | 58.05 | 7.50% | 7,778,463 |
| Apr 21, 2025 | 56.50 | 56.70 | 52.32 | 54.14 | 54.00 | -7.10% | 6,116,690 |
| Apr 17, 2025 | 58.67 | 59.86 | 57.45 | 58.28 | 58.13 | 0.28% | 6,848,133 |
| Apr 16, 2025 | 60.19 | 61.37 | 56.25 | 58.12 | 57.97 | -6.69% | 7,453,955 |