ProShares UltraPro Russell2000 (URTY)
NYSEARCA: URTY · Real-Time Price · USD
54.19
-4.02 (-6.91%)
Mar 6, 2026, 4:00 PM EST - Market closed
URTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.63 | 55.78 | 53.56 | 54.19 | 54.19 | -6.91% | 2,682,136 |
| Mar 5, 2026 | 59.77 | 61.00 | 56.40 | 58.21 | 58.21 | -5.70% | 2,053,727 |
| Mar 4, 2026 | 61.39 | 62.59 | 59.69 | 61.73 | 61.73 | 2.83% | 1,032,128 |
| Mar 3, 2026 | 58.25 | 61.38 | 55.79 | 60.03 | 60.03 | -5.21% | 2,133,591 |
| Mar 2, 2026 | 59.09 | 63.67 | 59.08 | 63.33 | 63.33 | 2.74% | 1,633,227 |
| Feb 27, 2026 | 62.18 | 62.65 | 60.49 | 61.64 | 61.64 | -5.21% | 1,373,930 |
| Feb 26, 2026 | 64.38 | 65.23 | 62.26 | 65.03 | 65.03 | 1.51% | 1,326,979 |
| Feb 25, 2026 | 64.52 | 64.52 | 62.56 | 64.06 | 64.06 | 1.41% | 869,821 |
| Feb 24, 2026 | 61.08 | 63.70 | 60.79 | 63.17 | 63.17 | 3.17% | 1,013,108 |
| Feb 23, 2026 | 63.33 | 63.98 | 59.51 | 61.23 | 61.23 | -4.74% | 1,573,167 |
| Feb 20, 2026 | 62.93 | 66.15 | 62.47 | 64.28 | 64.28 | - | 1,704,957 |
| Feb 19, 2026 | 62.78 | 64.28 | 61.72 | 64.28 | 64.28 | 0.69% | 818,090 |
| Feb 18, 2026 | 63.09 | 65.90 | 62.34 | 63.84 | 63.84 | 1.08% | 749,220 |
| Feb 17, 2026 | 62.68 | 64.07 | 60.31 | 63.16 | 63.16 | 0.14% | 918,246 |
| Feb 13, 2026 | 61.49 | 64.62 | 59.97 | 63.07 | 63.07 | 3.80% | 1,324,316 |
| Feb 12, 2026 | 66.28 | 66.60 | 59.96 | 60.76 | 60.76 | -6.16% | 1,658,033 |
| Feb 11, 2026 | 67.40 | 67.77 | 62.68 | 64.75 | 64.75 | -1.48% | 1,227,230 |
| Feb 10, 2026 | 66.50 | 67.45 | 65.50 | 65.72 | 65.72 | -0.79% | 1,057,353 |
| Feb 9, 2026 | 64.76 | 66.82 | 63.68 | 66.24 | 66.24 | 2.16% | 984,534 |
| Feb 6, 2026 | 61.28 | 65.35 | 61.17 | 64.84 | 64.84 | 10.59% | 1,770,458 |
| Feb 5, 2026 | 60.53 | 62.76 | 58.10 | 58.63 | 58.63 | -5.39% | 2,101,724 |
| Feb 4, 2026 | 64.61 | 64.97 | 59.54 | 61.97 | 61.97 | -2.64% | 2,414,524 |
| Feb 3, 2026 | 63.87 | 65.26 | 60.61 | 63.65 | 63.65 | 0.70% | 1,996,794 |
| Feb 2, 2026 | 60.67 | 64.35 | 60.49 | 63.21 | 63.21 | 2.86% | 1,348,376 |
| Jan 30, 2026 | 62.47 | 63.90 | 60.24 | 61.45 | 61.45 | -4.27% | 1,938,384 |
| Jan 29, 2026 | 64.73 | 65.45 | 61.34 | 64.19 | 64.19 | -0.03% | 1,818,913 |
| Jan 28, 2026 | 66.14 | 66.67 | 63.65 | 64.21 | 64.21 | -1.56% | 1,488,587 |
| Jan 27, 2026 | 64.75 | 65.34 | 63.64 | 65.23 | 65.23 | 0.74% | 844,891 |
| Jan 26, 2026 | 65.52 | 66.72 | 64.38 | 64.75 | 64.75 | -0.93% | 1,395,356 |
| Jan 23, 2026 | 68.63 | 68.63 | 65.10 | 65.36 | 65.36 | -5.67% | 1,771,135 |
| Jan 22, 2026 | 69.32 | 70.61 | 69.00 | 69.29 | 69.29 | 2.30% | 1,932,906 |
| Jan 21, 2026 | 65.44 | 68.34 | 64.23 | 67.73 | 67.73 | 5.81% | 2,296,301 |
| Jan 20, 2026 | 62.92 | 65.86 | 62.88 | 64.01 | 64.01 | -3.54% | 2,254,550 |
| Jan 16, 2026 | 66.47 | 67.45 | 65.60 | 66.36 | 66.36 | 0.21% | 1,254,473 |
| Jan 15, 2026 | 65.17 | 67.36 | 64.96 | 66.22 | 66.22 | 2.57% | 1,559,339 |
| Jan 14, 2026 | 62.99 | 64.74 | 62.39 | 64.56 | 64.56 | 2.07% | 1,174,766 |
| Jan 13, 2026 | 64.04 | 64.35 | 62.60 | 63.25 | 63.25 | -0.16% | 1,200,488 |
| Jan 12, 2026 | 61.77 | 63.49 | 61.05 | 63.35 | 63.35 | 1.39% | 1,285,803 |
| Jan 9, 2026 | 62.00 | 63.44 | 61.01 | 62.48 | 62.48 | 2.09% | 1,344,866 |
| Jan 8, 2026 | 58.67 | 61.63 | 58.42 | 61.20 | 61.20 | 3.36% | 1,647,804 |
| Jan 7, 2026 | 59.89 | 60.14 | 58.17 | 59.21 | 59.21 | -0.75% | 1,666,750 |
| Jan 6, 2026 | 57.07 | 59.78 | 56.57 | 59.66 | 59.66 | 3.96% | 2,311,462 |
| Jan 5, 2026 | 55.43 | 57.92 | 55.32 | 57.39 | 57.39 | 4.76% | 2,134,026 |
| Jan 2, 2026 | 54.06 | 54.96 | 52.93 | 54.78 | 54.78 | 3.01% | 1,545,050 |
| Dec 31, 2025 | 54.47 | 54.52 | 53.07 | 53.18 | 53.18 | -2.30% | 798,774 |
| Dec 30, 2025 | 55.71 | 55.71 | 54.38 | 54.43 | 54.43 | -2.19% | 625,308 |
| Dec 29, 2025 | 55.91 | 56.72 | 55.32 | 55.65 | 55.65 | -1.83% | 707,105 |
| Dec 26, 2025 | 57.54 | 57.59 | 56.02 | 56.69 | 56.69 | -1.61% | 719,315 |
| Dec 24, 2025 | 57.10 | 57.70 | 56.55 | 57.62 | 57.62 | 0.37% | 415,465 |
| Dec 23, 2025 | 57.67 | 58.20 | 57.01 | 57.41 | 57.22 | -1.88% | 767,406 |
| Dec 22, 2025 | 57.59 | 59.51 | 57.56 | 58.51 | 58.31 | 3.41% | 738,646 |
| Dec 19, 2025 | 55.57 | 57.00 | 55.46 | 56.58 | 56.39 | 2.43% | 804,294 |
| Dec 18, 2025 | 56.24 | 57.03 | 54.94 | 55.24 | 55.05 | 1.77% | 1,472,558 |
| Dec 17, 2025 | 56.40 | 57.61 | 53.98 | 54.28 | 54.10 | -3.28% | 1,660,738 |
| Dec 16, 2025 | 56.43 | 57.61 | 55.19 | 56.12 | 55.93 | -1.44% | 1,074,495 |
| Dec 15, 2025 | 59.48 | 59.51 | 56.82 | 56.94 | 56.75 | -2.33% | 1,201,197 |
| Dec 12, 2025 | 61.22 | 61.38 | 57.98 | 58.30 | 58.10 | -4.66% | 1,947,320 |
| Dec 11, 2025 | 58.94 | 61.26 | 58.70 | 61.15 | 60.94 | 3.59% | 1,396,372 |
| Dec 10, 2025 | 56.38 | 60.21 | 56.22 | 59.03 | 58.83 | 4.04% | 2,209,723 |
| Dec 9, 2025 | 55.96 | 57.79 | 55.88 | 56.74 | 56.55 | 0.55% | 624,154 |
| Dec 8, 2025 | 57.67 | 57.67 | 55.96 | 56.43 | 56.24 | 0.12% | 948,573 |
| Dec 5, 2025 | 56.88 | 57.63 | 56.03 | 56.36 | 56.17 | -1.31% | 1,500,417 |
| Dec 4, 2025 | 55.22 | 57.66 | 54.93 | 57.11 | 56.92 | 2.64% | 2,787,775 |
| Dec 3, 2025 | 53.35 | 55.79 | 53.01 | 55.64 | 55.45 | 5.34% | 1,349,778 |
| Dec 2, 2025 | 54.27 | 54.27 | 52.81 | 52.82 | 52.64 | -0.62% | 844,605 |
| Dec 1, 2025 | 53.12 | 54.48 | 52.96 | 53.15 | 52.97 | -3.64% | 839,799 |
| Nov 28, 2025 | 54.80 | 55.23 | 54.13 | 55.16 | 54.97 | 1.58% | 404,152 |
| Nov 26, 2025 | 52.84 | 55.28 | 52.69 | 54.30 | 54.12 | 2.67% | 1,080,897 |
| Nov 25, 2025 | 50.16 | 53.17 | 49.75 | 52.89 | 52.71 | 6.55% | 1,150,887 |
| Nov 24, 2025 | 47.34 | 49.95 | 47.04 | 49.64 | 49.47 | 5.33% | 909,885 |
| Nov 21, 2025 | 43.93 | 47.95 | 43.72 | 47.13 | 46.97 | 8.42% | 2,260,211 |
| Nov 20, 2025 | 48.25 | 49.32 | 43.33 | 43.47 | 43.32 | -5.56% | 1,817,153 |
| Nov 19, 2025 | 46.20 | 47.75 | 45.45 | 46.03 | 45.87 | -0.07% | 816,492 |
| Nov 18, 2025 | 44.81 | 47.00 | 44.59 | 46.06 | 45.90 | 0.85% | 1,611,222 |
| Nov 17, 2025 | 47.90 | 48.74 | 45.06 | 45.67 | 45.52 | -6.01% | 1,606,356 |
| Nov 14, 2025 | 46.09 | 49.29 | 46.03 | 48.59 | 48.43 | 0.73% | 2,439,357 |
| Nov 13, 2025 | 51.47 | 51.99 | 47.60 | 48.24 | 48.08 | -8.36% | 1,896,862 |
| Nov 12, 2025 | 53.46 | 54.39 | 52.44 | 52.64 | 52.46 | -0.75% | 1,209,977 |
| Nov 11, 2025 | 52.49 | 53.36 | 51.97 | 53.04 | 52.86 | 0.23% | 961,838 |
| Nov 10, 2025 | 53.54 | 53.68 | 51.79 | 52.92 | 52.74 | 2.96% | 1,313,440 |
| Nov 7, 2025 | 49.33 | 51.43 | 48.04 | 51.40 | 51.23 | 1.48% | 2,411,034 |
| Nov 6, 2025 | 53.20 | 53.50 | 50.42 | 50.65 | 50.48 | -5.36% | 1,886,658 |
| Nov 5, 2025 | 51.77 | 54.17 | 51.57 | 53.52 | 53.34 | 4.33% | 1,639,096 |
| Nov 4, 2025 | 51.70 | 53.19 | 51.18 | 51.30 | 51.13 | -5.18% | 1,698,931 |
| Nov 3, 2025 | 54.60 | 54.65 | 52.17 | 54.10 | 53.92 | -1.04% | 1,695,331 |
| Oct 31, 2025 | 53.87 | 55.04 | 53.02 | 54.67 | 54.49 | 1.60% | 1,803,864 |
| Oct 30, 2025 | 54.09 | 56.00 | 53.67 | 53.81 | 53.63 | -2.48% | 1,856,291 |
| Oct 29, 2025 | 56.52 | 58.06 | 53.70 | 55.18 | 54.99 | -2.53% | 3,169,564 |
| Oct 28, 2025 | 57.02 | 57.94 | 56.07 | 56.61 | 56.42 | -1.65% | 1,056,875 |
| Oct 27, 2025 | 58.58 | 58.86 | 57.02 | 57.56 | 57.37 | 1.04% | 1,166,522 |
| Oct 24, 2025 | 57.20 | 58.05 | 56.70 | 56.97 | 56.78 | 3.58% | 947,475 |
| Oct 23, 2025 | 53.66 | 55.45 | 53.24 | 55.00 | 54.81 | 3.71% | 1,301,687 |
| Oct 22, 2025 | 54.82 | 55.39 | 51.29 | 53.03 | 52.85 | -4.42% | 1,868,744 |
| Oct 21, 2025 | 55.80 | 56.41 | 54.48 | 55.48 | 55.29 | -1.35% | 866,553 |
| Oct 20, 2025 | 55.27 | 56.41 | 55.00 | 56.24 | 56.05 | 5.71% | 1,237,577 |
| Oct 17, 2025 | 53.12 | 54.37 | 51.94 | 53.20 | 53.02 | -2.12% | 2,052,288 |
| Oct 16, 2025 | 58.47 | 58.64 | 53.63 | 54.35 | 54.17 | -6.37% | 1,928,710 |
| Oct 15, 2025 | 58.07 | 59.67 | 55.82 | 58.05 | 57.85 | 3.07% | 1,943,338 |
| Oct 14, 2025 | 51.96 | 57.50 | 51.38 | 56.32 | 56.13 | 4.18% | 2,762,972 |
| Oct 13, 2025 | 52.44 | 54.19 | 52.20 | 54.06 | 53.88 | 8.36% | 1,804,448 |