Skip to main content
ProShares UltraPro S&P500 (UPRO)
NYSEARCA: UPRO · Real-Time Price · USD
115.31
-1.67 (-1.43%)
At close: Feb 27, 2026, 4:00 PM EST
114.30
-1.01 (-0.88%)
After-hours: Feb 27, 2026, 8:00 PM EST

UPRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026113.69115.61113.00115.31115.31-1.43%4,197,051
Feb 26, 2026119.04119.08114.43116.98116.98-1.66%3,077,939
Feb 25, 2026117.47119.26117.44118.95118.952.48%2,348,974
Feb 24, 2026113.35116.56112.44116.07116.072.12%2,705,413
Feb 23, 2026116.39117.52112.64113.66113.66-3.05%4,108,687
Feb 20, 2026113.65117.54113.41117.24117.242.05%5,471,289
Feb 19, 2026114.53115.73113.38114.89114.89-0.76%3,619,046
Feb 18, 2026114.69117.25114.09115.77115.771.50%3,918,306
Feb 17, 2026112.77115.16110.60114.06114.060.48%4,996,201
Feb 13, 2026113.57115.88111.48113.51113.510.02%5,603,362
Feb 12, 2026120.23120.77113.06113.49113.49-4.63%6,873,598
Feb 11, 2026121.37121.72117.63119.00119.00-0.13%3,162,516
Feb 10, 2026120.66121.47118.91119.15119.15-0.82%3,230,461
Feb 9, 2026117.81121.12117.28120.14120.141.40%2,978,977
Feb 6, 2026113.91119.31113.69118.48118.485.76%5,904,029
Feb 5, 2026113.79115.19111.20112.03112.03-3.83%7,995,190
Feb 4, 2026118.66119.18114.24116.49116.49-1.49%7,834,442
Feb 3, 2026121.79122.16115.39118.25118.25-2.62%6,228,988
Feb 2, 2026118.37122.17118.30121.43121.431.52%3,701,885
Jan 30, 2026119.57120.80117.08119.61119.61-0.94%4,982,777
Jan 29, 2026122.02122.37115.98120.74120.74-0.71%5,603,772
Jan 28, 2026122.45122.85120.81121.60121.60-0.06%3,223,964
Jan 27, 2026120.97122.18120.65121.67121.671.20%2,140,941
Jan 26, 2026119.06120.96118.80120.23120.231.53%2,777,064
Jan 23, 2026117.92119.36117.41118.42118.420.02%3,033,364
Jan 22, 2026118.86119.52117.39118.40118.401.55%3,827,639
Jan 21, 2026113.77118.30113.03116.59116.593.38%8,263,175
Jan 20, 2026114.82116.51112.27112.78112.78-6.12%6,325,602
Jan 16, 2026121.19121.50119.36120.13120.13-0.34%2,581,815
Jan 15, 2026121.78122.24120.05120.54120.540.73%3,331,506
Jan 14, 2026119.97120.34117.42119.67119.67-1.45%4,922,978
Jan 13, 2026122.41122.68120.20121.43121.43-0.65%3,203,442
Jan 12, 2026119.87122.71119.86122.23122.230.48%2,663,202
Jan 9, 2026119.89122.32119.15121.65121.651.92%4,264,057
Jan 8, 2026119.06119.97118.35119.36119.36-0.13%3,383,993
Jan 7, 2026120.84121.78119.33119.51119.51-0.94%3,610,239
Jan 6, 2026118.69120.93118.61120.65120.651.74%3,595,327
Jan 5, 2026118.00119.48117.94118.59118.591.94%4,456,146
Jan 2, 2026117.60118.20114.63116.33116.330.49%5,800,867
Dec 31, 2025118.49118.59115.68115.76115.76-2.26%3,808,555
Dec 30, 2025118.70119.26118.25118.44118.44-0.40%2,475,076
Dec 29, 2025118.79119.64118.00118.92118.92-1.09%2,248,033
Dec 26, 2025120.43120.96119.71120.23120.23-0.07%1,795,503
Dec 24, 2025119.14120.61119.07120.32120.320.68%1,741,173
Dec 23, 2025117.46119.65117.42119.51119.171.37%2,696,421
Dec 22, 2025117.50118.22116.86117.90117.561.80%2,176,658
Dec 19, 2025113.87116.08113.77115.81115.482.61%2,549,935
Dec 18, 2025113.42114.95112.08112.86112.542.24%3,841,614
Dec 17, 2025114.69114.94110.29110.39110.08-3.34%7,185,513
Dec 16, 2025114.36115.31112.22114.20113.87-0.85%5,046,449
Dec 15, 2025117.74117.74114.45115.18114.85-0.47%4,198,726
Dec 12, 2025119.13119.45114.40115.72115.39-3.21%8,048,334
Dec 11, 2025117.60119.75116.07119.56119.220.60%8,899,479
Dec 10, 2025116.37119.63115.70118.85118.511.92%4,736,083
Dec 9, 2025116.67117.82116.39116.61116.28-0.29%2,850,663
Dec 8, 2025118.52118.52115.91116.95116.62-0.92%3,259,265
Dec 5, 2025117.97119.46117.50118.03117.690.43%4,176,314
Dec 4, 2025117.95118.00115.91117.52117.190.26%8,951,356
Dec 3, 2025115.60117.79115.12117.21116.880.98%8,301,933
Dec 2, 2025116.28117.26114.96116.07115.740.50%3,166,359
Dec 1, 2025114.73116.88114.70115.49115.16-1.40%3,759,664
Nov 28, 2025115.84117.26115.68117.13116.801.57%1,939,511
Nov 26, 2025114.28116.35113.87115.32114.992.04%4,848,464
Nov 25, 2025109.88113.64107.85113.02112.702.74%6,056,552
Nov 24, 2025107.10110.62106.56110.01109.704.39%4,765,031
Nov 21, 2025103.47107.96101.50105.38105.082.93%9,366,665
Nov 20, 2025112.31113.59102.08102.38102.09-4.60%13,208,306
Nov 19, 2025106.45109.60105.46107.32107.011.06%6,096,361
Nov 18, 2025107.10108.60104.05106.19105.89-2.50%14,555,858
Nov 17, 2025110.93112.92107.17108.91108.60-2.83%7,817,647
Nov 14, 2025108.80113.94107.74112.08111.76-0.15%8,431,268
Nov 13, 2025116.62116.82111.48112.25111.93-4.98%6,528,710
Nov 12, 2025118.95118.97116.92118.13117.790.17%4,067,684
Nov 11, 2025116.41118.28115.79117.93117.590.69%9,453,610
Nov 10, 2025115.09117.57113.99117.12116.794.52%5,189,341
Nov 7, 2025110.49112.08107.13112.05111.730.26%12,608,879
Nov 6, 2025114.96115.40110.96111.76111.44-3.20%5,431,496
Nov 5, 2025114.22117.20113.80115.46115.130.87%9,055,801
Nov 4, 2025114.83116.86114.05114.46114.13-3.56%3,891,260
Nov 3, 2025119.85119.92116.87118.68118.340.63%2,429,058
Oct 31, 2025119.55119.59116.55117.94117.600.78%4,429,390
Oct 30, 2025119.06120.15116.98117.03116.70-3.21%5,256,977
Oct 29, 2025121.66122.19118.60120.91120.570.11%4,883,993
Oct 28, 2025120.83121.80119.66120.78120.440.73%3,934,244
Oct 27, 2025118.65120.06118.32119.90119.563.58%7,237,608
Oct 24, 2025115.45116.47115.05115.76115.432.35%3,595,848
Oct 23, 2025111.33113.64111.20113.10112.781.68%3,158,560
Oct 22, 2025113.35113.35108.98111.23110.91-1.58%5,975,289
Oct 21, 2025113.11113.88112.37113.02112.70-0.03%3,153,764
Oct 20, 2025111.09113.51111.07113.05112.733.11%3,365,402
Oct 17, 2025107.28110.33106.61109.64109.331.58%7,076,109
Oct 16, 2025111.04111.93106.19107.93107.62-2.02%7,103,152
Oct 15, 2025111.01112.68107.15110.15109.841.28%6,250,051
Oct 14, 2025106.29110.56104.30108.76108.45-0.44%6,512,749
Oct 13, 2025108.07109.98107.65109.24108.934.55%5,053,089
Oct 10, 2025114.16115.06104.35104.49104.19-8.17%6,745,119
Oct 9, 2025114.97115.19112.77113.79113.47-0.86%3,089,829
Oct 8, 2025113.39114.83112.94114.78114.451.73%2,993,931
Oct 7, 2025114.59114.78112.08112.83112.51-1.12%3,798,362
Oct 6, 2025114.12114.57113.03114.11113.791.09%3,938,300