ProShares Russell 2000 High Income ETF (ITWO)
BATS: ITWO · Real-Time Price · USD
40.47
-0.14 (-0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
ITWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.85 | 40.85 | 40.41 | 40.47 | 40.47 | -0.34% | 29,350 |
| Dec 4, 2025 | 40.38 | 40.74 | 40.18 | 40.61 | 40.61 | 0.77% | 2,603 |
| Dec 3, 2025 | 39.68 | 40.30 | 39.68 | 40.30 | 40.30 | 1.94% | 22,945 |
| Dec 2, 2025 | 39.60 | 39.85 | 39.53 | 39.53 | 39.53 | -0.23% | 10,369 |
| Dec 1, 2025 | 39.77 | 39.93 | 39.62 | 39.63 | 39.63 | -1.50% | 10,329 |
| Nov 28, 2025 | 40.05 | 40.28 | 40.05 | 40.23 | 40.07 | 0.56% | 4,552 |
| Nov 26, 2025 | 39.94 | 40.28 | 39.84 | 40.01 | 39.85 | 0.89% | 17,702 |
| Nov 25, 2025 | 39.09 | 39.65 | 39.05 | 39.65 | 39.50 | 2.04% | 5,183 |
| Nov 24, 2025 | 38.29 | 38.89 | 38.29 | 38.86 | 38.71 | 1.96% | 5,153 |
| Nov 21, 2025 | 37.19 | 38.27 | 37.19 | 38.12 | 37.97 | 2.77% | 8,404 |
| Nov 20, 2025 | 38.14 | 38.48 | 37.09 | 37.09 | 36.94 | -1.63% | 12,928 |
| Nov 19, 2025 | 37.89 | 38.20 | 37.57 | 37.70 | 37.55 | -0.37% | 15,591 |
| Nov 18, 2025 | 37.48 | 37.98 | 37.46 | 37.84 | 37.69 | 0.55% | 10,306 |
| Nov 17, 2025 | 38.25 | 38.39 | 37.57 | 37.63 | 37.49 | -1.90% | 26,395 |
| Nov 14, 2025 | 37.89 | 38.63 | 37.60 | 38.36 | 38.21 | 0.03% | 29,905 |
| Nov 13, 2025 | 40.97 | 40.97 | 38.29 | 38.35 | 38.20 | -2.89% | 23,502 |
| Nov 12, 2025 | 39.70 | 39.71 | 39.38 | 39.49 | 39.34 | -0.11% | 8,737 |
| Nov 11, 2025 | 39.51 | 39.60 | 39.29 | 39.53 | 39.38 | 0.07% | 11,707 |
| Nov 10, 2025 | 39.72 | 39.72 | 39.13 | 39.51 | 39.35 | 1.45% | 20,819 |
| Nov 7, 2025 | 38.62 | 38.94 | 38.19 | 38.94 | 38.79 | 0.39% | 12,604 |
| Nov 6, 2025 | 39.29 | 39.37 | 38.79 | 38.79 | 38.64 | -1.85% | 20,052 |
| Nov 5, 2025 | 39.12 | 39.63 | 39.02 | 39.52 | 39.37 | 1.43% | 15,638 |
| Nov 4, 2025 | 39.14 | 39.45 | 38.85 | 38.96 | 38.81 | -1.64% | 13,525 |
| Nov 3, 2025 | 39.81 | 39.81 | 39.22 | 39.61 | 39.45 | -0.68% | 33,452 |
| Oct 31, 2025 | 39.75 | 40.08 | 39.47 | 39.88 | 39.61 | 0.53% | 12,816 |
| Oct 30, 2025 | 39.77 | 40.19 | 39.67 | 39.67 | 39.41 | -0.59% | 23,053 |
| Oct 29, 2025 | 40.17 | 40.58 | 39.79 | 39.91 | 39.64 | -1.00% | 19,379 |
| Oct 28, 2025 | 40.64 | 40.64 | 40.26 | 40.31 | 40.04 | -0.52% | 20,277 |
| Oct 27, 2025 | 40.67 | 40.79 | 40.45 | 40.52 | 40.25 | 0.28% | 20,398 |
| Oct 24, 2025 | 40.32 | 40.61 | 40.32 | 40.41 | 40.14 | 1.43% | 26,744 |
| Oct 23, 2025 | 39.88 | 39.94 | 39.47 | 39.84 | 39.57 | 1.11% | 33,279 |
| Oct 22, 2025 | 39.92 | 39.92 | 39.01 | 39.40 | 39.14 | -1.84% | 17,607 |
| Oct 21, 2025 | 40.02 | 40.25 | 39.77 | 40.14 | 39.87 | -0.32% | 17,315 |
| Oct 20, 2025 | 39.87 | 40.31 | 39.73 | 40.27 | 40.00 | 2.12% | 36,861 |
| Oct 17, 2025 | 39.47 | 39.66 | 39.19 | 39.43 | 39.17 | -0.95% | 13,509 |
| Oct 16, 2025 | 40.74 | 40.74 | 39.64 | 39.81 | 39.54 | -1.72% | 14,027 |
| Oct 15, 2025 | 40.53 | 40.85 | 40.03 | 40.51 | 40.23 | 0.93% | 21,920 |
| Oct 14, 2025 | 39.23 | 40.38 | 39.06 | 40.13 | 39.86 | 1.03% | 7,840 |
| Oct 13, 2025 | 39.22 | 39.73 | 39.09 | 39.72 | 39.46 | 3.36% | 12,603 |
| Oct 10, 2025 | 39.65 | 39.86 | 38.43 | 38.43 | 38.17 | -3.30% | 26,361 |
| Oct 9, 2025 | 39.89 | 40.50 | 39.51 | 39.74 | 39.48 | -0.56% | 31,749 |
| Oct 8, 2025 | 39.70 | 40.04 | 39.46 | 39.97 | 39.70 | 1.05% | 29,192 |
| Oct 7, 2025 | 39.98 | 40.01 | 39.37 | 39.55 | 39.29 | -1.00% | 43,104 |
| Oct 6, 2025 | 40.12 | 40.32 | 39.88 | 39.95 | 39.68 | 0.63% | 23,234 |
| Oct 3, 2025 | 39.68 | 40.19 | 39.68 | 39.70 | 39.44 | 0.51% | 23,381 |
| Oct 2, 2025 | 39.40 | 39.50 | 39.11 | 39.50 | 39.24 | 0.36% | 15,471 |
| Oct 1, 2025 | 39.09 | 39.37 | 38.89 | 39.36 | 39.10 | -0.20% | 22,670 |
| Sep 30, 2025 | 39.39 | 39.50 | 39.06 | 39.44 | 38.85 | 0.23% | 17,846 |
| Sep 29, 2025 | 39.41 | 39.41 | 39.25 | 39.35 | 38.76 | 0.07% | 20,015 |
| Sep 26, 2025 | 39.23 | 39.32 | 39.02 | 39.32 | 38.74 | 0.82% | 8,585 |
| Sep 25, 2025 | 38.98 | 39.10 | 38.75 | 39.00 | 38.42 | -0.84% | 22,911 |
| Sep 24, 2025 | 39.64 | 39.78 | 39.33 | 39.33 | 38.75 | -1.06% | 10,822 |
| Sep 23, 2025 | 39.94 | 40.41 | 39.69 | 39.75 | 39.16 | -0.13% | 21,450 |
| Sep 22, 2025 | 39.40 | 39.81 | 39.34 | 39.80 | 39.21 | -0.13% | 14,399 |
| Sep 19, 2025 | 40.12 | 40.12 | 39.59 | 39.85 | 39.26 | 0.05% | 29,225 |
| Sep 18, 2025 | 38.97 | 40.04 | 38.97 | 39.83 | 39.24 | 1.76% | 49,484 |
| Sep 17, 2025 | 39.56 | 39.56 | 38.79 | 39.14 | 38.56 | 0.67% | 47,163 |
| Sep 16, 2025 | 39.18 | 40.00 | 38.50 | 38.88 | 38.30 | -0.17% | 31,556 |
| Sep 15, 2025 | 38.81 | 39.01 | 38.62 | 38.95 | 38.37 | 0.83% | 61,140 |
| Sep 12, 2025 | 39.00 | 39.00 | 38.63 | 38.63 | 38.05 | -0.84% | 8,553 |
| Sep 11, 2025 | 38.40 | 38.95 | 38.40 | 38.95 | 38.38 | 1.88% | 2,373 |
| Sep 10, 2025 | 38.42 | 38.47 | 38.14 | 38.23 | 37.67 | -0.15% | 12,754 |
| Sep 9, 2025 | 38.52 | 38.53 | 38.19 | 38.29 | 37.73 | -0.57% | 25,769 |
| Sep 8, 2025 | 38.80 | 38.80 | 38.25 | 38.51 | 37.94 | 0.06% | 10,004 |
| Sep 5, 2025 | 38.59 | 38.59 | 38.03 | 38.49 | 37.92 | 0.89% | 9,778 |
| Sep 4, 2025 | 37.77 | 38.15 | 37.77 | 38.15 | 37.58 | 1.21% | 1,704 |
| Sep 3, 2025 | 37.62 | 37.90 | 37.56 | 37.69 | 37.13 | -0.03% | 17,898 |
| Sep 2, 2025 | 37.52 | 37.75 | 37.30 | 37.70 | 37.14 | -1.39% | 17,278 |
| Aug 29, 2025 | 38.49 | 38.56 | 38.12 | 38.23 | 37.36 | -0.51% | 6,325 |
| Aug 28, 2025 | 38.55 | 38.55 | 38.32 | 38.43 | 37.56 | 0.18% | 12,312 |
| Aug 27, 2025 | 38.13 | 38.42 | 38.13 | 38.36 | 37.49 | 0.65% | 11,274 |
| Aug 26, 2025 | 37.95 | 38.18 | 37.92 | 38.11 | 37.24 | 0.89% | 15,285 |
| Aug 25, 2025 | 37.93 | 38.09 | 37.66 | 37.78 | 36.91 | -0.80% | 72,825 |
| Aug 22, 2025 | 37.54 | 38.15 | 37.53 | 38.08 | 37.21 | 2.03% | 60,577 |
| Aug 21, 2025 | 37.22 | 37.43 | 37.18 | 37.32 | 36.47 | 0.20% | 23,238 |
| Aug 20, 2025 | 37.22 | 37.27 | 37.05 | 37.25 | 36.40 | -0.25% | 3,510 |
| Aug 19, 2025 | 37.70 | 37.81 | 37.29 | 37.34 | 36.49 | -0.82% | 13,326 |
| Aug 18, 2025 | 37.50 | 37.75 | 37.50 | 37.65 | 36.79 | 0.53% | 16,690 |
| Aug 15, 2025 | 38.00 | 38.00 | 37.41 | 37.45 | 36.60 | -0.66% | 7,923 |
| Aug 14, 2025 | 37.98 | 37.98 | 37.40 | 37.70 | 36.84 | -1.16% | 12,621 |
| Aug 13, 2025 | 37.94 | 38.14 | 37.94 | 38.14 | 37.27 | 1.43% | 18,438 |
| Aug 12, 2025 | 37.14 | 37.61 | 37.14 | 37.61 | 36.75 | 2.23% | 9,734 |
| Aug 11, 2025 | 36.81 | 37.04 | 36.79 | 36.79 | 35.95 | -0.07% | 15,412 |
| Aug 8, 2025 | 36.81 | 36.89 | 36.75 | 36.81 | 35.97 | 0.20% | 2,978 |
| Aug 7, 2025 | 37.19 | 37.19 | 36.61 | 36.74 | 35.90 | -0.34% | 5,409 |
| Aug 6, 2025 | 36.97 | 36.97 | 36.75 | 36.86 | 36.02 | -0.29% | 6,669 |
| Aug 5, 2025 | 36.85 | 36.98 | 36.63 | 36.97 | 36.13 | 0.82% | 9,511 |
| Aug 4, 2025 | 36.37 | 36.74 | 36.11 | 36.67 | 35.84 | 1.91% | 18,272 |
| Aug 1, 2025 | 36.65 | 36.65 | 35.67 | 35.98 | 35.16 | -2.33% | 13,141 |
| Jul 31, 2025 | 37.39 | 37.40 | 36.84 | 36.84 | 35.86 | -1.04% | 10,882 |
| Jul 30, 2025 | 37.56 | 37.81 | 37.06 | 37.23 | 36.24 | -0.67% | 18,197 |
| Jul 29, 2025 | 37.73 | 37.74 | 37.43 | 37.48 | 36.48 | -0.59% | 14,360 |
| Jul 28, 2025 | 37.72 | 37.85 | 37.56 | 37.70 | 36.70 | 0.11% | 13,989 |
| Jul 25, 2025 | 37.58 | 37.73 | 37.41 | 37.66 | 36.66 | 0.13% | 11,461 |
| Jul 24, 2025 | 37.84 | 38.16 | 37.59 | 37.61 | 36.61 | -1.45% | 16,246 |
| Jul 23, 2025 | 37.72 | 38.18 | 37.63 | 38.16 | 37.15 | 1.55% | 6,410 |
| Jul 22, 2025 | 37.25 | 37.69 | 37.09 | 37.58 | 36.58 | 1.18% | 10,922 |
| Jul 21, 2025 | 37.50 | 38.51 | 37.14 | 37.14 | 36.15 | -0.85% | 16,995 |
| Jul 18, 2025 | 37.84 | 37.84 | 37.31 | 37.46 | 36.46 | -0.65% | 9,343 |
| Jul 17, 2025 | 37.31 | 37.71 | 37.31 | 37.71 | 36.70 | 1.44% | 18,412 |