ProShares Russell 2000 High Income ETF (ITWO)

BATS: ITWO · Real-Time Price · USD

43.07

-0.53 (-1.22%)

At close: Apr 28, 2026, 4:00 PM EDT

43.07

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

ITWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.26	43.55	42.90	43.07	43.07	-1.22%	39,273
Apr 27, 2026	43.27	43.67	43.27	43.60	43.60	0.23%	34,945
Apr 24, 2026	43.34	43.72	43.11	43.50	43.50	0.50%	27,832
Apr 23, 2026	43.47	43.70	42.85	43.28	43.28	-0.45%	23,475
Apr 22, 2026	43.58	43.65	43.24	43.48	43.48	0.74%	29,351
Apr 21, 2026	43.79	43.95	43.08	43.16	43.16	-0.99%	21,373
Apr 20, 2026	42.91	43.66	42.91	43.59	43.59	0.51%	41,286
Apr 17, 2026	43.02	43.46	42.88	43.37	43.37	1.81%	37,990
Apr 16, 2026	42.66	42.72	42.33	42.60	42.60	0.21%	28,141
Apr 15, 2026	42.38	42.60	42.23	42.51	42.51	0.31%	32,696
Apr 14, 2026	42.25	42.40	42.03	42.38	42.38	1.34%	37,649
Apr 13, 2026	41.06	41.85	41.06	41.82	41.82	1.53%	29,381
Apr 10, 2026	41.45	41.58	41.09	41.19	41.19	-0.22%	33,936
Apr 9, 2026	40.93	41.40	40.85	41.28	41.28	0.58%	30,157
Apr 8, 2026	40.99	41.10	40.84	41.04	41.04	2.55%	37,649
Apr 7, 2026	39.83	40.02	39.54	40.02	40.02	0.02%	22,846
Apr 6, 2026	39.80	40.02	39.67	40.01	40.01	0.86%	26,329
Apr 2, 2026	38.81	39.69	38.65	39.67	39.67	0.38%	21,829
Apr 1, 2026	39.52	39.85	39.32	39.52	39.52	-0.65%	41,146
Mar 31, 2026	38.93	40.13	38.93	39.78	39.11	3.03%	28,063
Mar 30, 2026	39.66	39.66	38.44	38.61	37.96	-1.25%	15,319
Mar 27, 2026	39.80	39.80	39.00	39.10	38.44	-1.73%	12,871
Mar 26, 2026	40.00	40.50	39.77	39.79	39.12	-1.66%	26,013
Mar 25, 2026	40.47	40.57	40.35	40.46	39.77	1.23%	18,529
Mar 24, 2026	39.57	40.16	39.46	39.97	39.29	0.48%	19,158
Mar 23, 2026	39.57	40.12	39.56	39.78	39.11	2.26%	18,690
Mar 20, 2026	39.60	39.60	38.67	38.90	38.24	-1.94%	11,325
Mar 19, 2026	39.04	39.69	38.94	39.67	39.00	0.76%	15,406
Mar 18, 2026	39.70	39.92	39.37	39.37	38.70	-1.75%	19,174
Mar 17, 2026	39.99	40.27	39.97	40.07	39.39	0.68%	18,202
Mar 16, 2026	39.96	40.22	39.76	39.80	39.12	1.14%	22,827
Mar 13, 2026	39.63	40.07	39.25	39.35	38.68	-0.38%	27,935
Mar 12, 2026	40.06	40.06	39.40	39.50	38.83	-2.06%	23,863
Mar 11, 2026	40.43	40.50	40.04	40.33	39.65	-0.20%	14,961
Mar 10, 2026	40.26	40.69	40.26	40.41	39.72	0.32%	25,787
Mar 9, 2026	39.24	40.32	38.79	40.28	39.60	1.23%	33,272
Mar 6, 2026	40.17	40.17	39.67	39.79	39.12	-2.24%	34,276
Mar 5, 2026	41.05	41.32	40.33	40.70	40.01	-1.88%	18,037
Mar 4, 2026	41.30	41.65	41.00	41.48	40.78	1.02%	32,327
Mar 3, 2026	41.42	41.42	40.06	41.06	40.36	-1.75%	36,470
Mar 2, 2026	41.08	41.83	41.06	41.79	41.08	-0.02%	32,665
Feb 27, 2026	42.10	42.10	41.50	41.80	40.76	-2.18%	34,216
Feb 26, 2026	42.19	42.73	41.90	42.73	41.66	1.14%	28,152
Feb 25, 2026	42.20	42.34	41.96	42.25	41.19	0.50%	35,150
Feb 24, 2026	41.52	42.07	41.50	42.04	40.99	1.11%	49,057
Feb 23, 2026	42.16	42.16	41.13	41.58	40.54	-1.56%	25,241
Feb 20, 2026	41.83	42.50	41.83	42.24	41.18	-	37,653
Feb 19, 2026	42.04	42.24	41.86	42.24	41.18	0.26%	22,424
Feb 18, 2026	41.95	42.62	41.86	42.13	41.08	0.43%	38,832
Feb 17, 2026	41.84	42.09	41.41	41.95	40.90	0.29%	30,722
Feb 13, 2026	41.40	42.23	41.30	41.83	40.78	1.04%	39,117
Feb 12, 2026	42.72	42.72	41.22	41.40	40.37	-1.99%	63,001
Feb 11, 2026	42.81	42.81	41.76	42.24	41.18	-0.42%	29,636
Feb 10, 2026	42.67	42.79	42.38	42.42	41.36	-0.26%	37,764
Feb 9, 2026	42.25	42.65	42.05	42.53	41.47	1.17%	37,995
Feb 6, 2026	41.41	42.26	41.41	42.04	40.99	2.59%	50,961
Feb 5, 2026	41.50	41.85	40.93	40.98	39.96	-1.66%	30,364
Feb 4, 2026	42.45	42.45	41.21	41.67	40.63	-0.93%	56,436
Feb 3, 2026	42.21	42.42	41.37	42.06	41.01	0.24%	73,254
Feb 2, 2026	41.57	42.18	41.49	41.96	40.91	0.50%	39,387
Jan 30, 2026	42.04	42.31	41.55	41.75	40.48	-1.30%	71,545
Jan 29, 2026	42.39	42.54	41.82	42.30	41.01	-0.19%	30,624
Jan 28, 2026	42.68	42.73	42.27	42.38	41.09	-0.21%	23,402
Jan 27, 2026	42.31	42.53	42.18	42.47	41.17	0.07%	50,648
Jan 26, 2026	42.61	42.92	42.32	42.44	41.15	-0.35%	66,439
Jan 23, 2026	43.27	43.34	42.51	42.59	41.29	-1.87%	63,478
Jan 22, 2026	43.36	43.54	43.23	43.40	42.08	0.84%	84,227
Jan 21, 2026	42.50	43.07	42.25	43.04	41.73	1.99%	258,469
Jan 20, 2026	41.95	42.51	41.95	42.20	40.91	-1.19%	32,404
Jan 16, 2026	42.83	42.94	42.54	42.71	41.41	-0.28%	18,461
Jan 15, 2026	42.75	42.87	42.28	42.83	41.52	1.30%	42,213
Jan 14, 2026	41.92	42.28	41.85	42.28	40.99	0.93%	22,021
Jan 13, 2026	41.60	42.09	41.60	41.89	40.61	-0.02%	20,244
Jan 12, 2026	41.51	41.98	41.51	41.90	40.62	0.24%	25,497
Jan 9, 2026	41.88	42.13	41.57	41.80	40.53	0.82%	46,250
Jan 8, 2026	40.90	41.50	40.90	41.46	40.20	1.27%	29,497
Jan 7, 2026	41.08	41.21	40.77	40.94	39.69	-0.41%	26,882
Jan 6, 2026	40.87	41.11	40.21	41.11	39.86	0.39%	41,392
Jan 5, 2026	40.23	41.00	40.23	40.95	39.70	2.12%	48,955
Jan 2, 2026	39.80	40.10	39.69	40.10	38.88	1.01%	11,573
Dec 31, 2025	39.96	40.23	39.70	39.70	38.49	-0.77%	16,717
Dec 30, 2025	40.36	40.36	40.00	40.01	38.79	-0.47%	34,647
Dec 29, 2025	40.32	40.55	40.14	40.20	38.97	-1.13%	62,732
Dec 26, 2025	40.66	40.94	40.33	40.66	39.42	-	56,549
Dec 24, 2025	40.59	40.73	40.51	40.66	39.42	-0.51%	14,109
Dec 23, 2025	40.81	41.01	40.77	40.87	39.39	-0.63%	27,950
Dec 22, 2025	41.00	41.31	41.00	41.13	39.64	1.01%	33,055
Dec 19, 2025	40.49	40.76	40.49	40.72	39.25	0.99%	14,366
Dec 18, 2025	40.60	40.64	40.25	40.32	38.86	0.65%	16,354
Dec 17, 2025	40.69	40.84	40.00	40.06	38.61	-0.79%	29,640
Dec 16, 2025	40.35	40.75	40.28	40.38	38.92	-0.59%	36,329
Dec 15, 2025	41.05	41.14	40.61	40.62	39.15	-1.96%	32,213
Dec 12, 2025	41.52	41.69	41.00	41.43	39.93	-0.34%	39,994
Dec 11, 2025	43.00	43.00	41.10	41.57	40.07	0.31%	40,441
Dec 10, 2025	40.58	41.67	40.45	41.44	39.94	2.19%	316,014
Dec 9, 2025	40.55	40.76	40.55	40.55	39.08	0.25%	16,951
Dec 8, 2025	40.73	40.73	40.21	40.45	38.99	-0.05%	38,123
Dec 5, 2025	40.85	40.85	40.41	40.47	39.01	-0.34%	29,350
Dec 4, 2025	40.38	40.74	40.21	40.61	39.14	0.77%	10,971
Dec 3, 2025	39.68	40.30	39.68	40.30	38.84	1.94%	22,945