ProShares UltraPro Russell2000 (URTY)
NYSEARCA: URTY · Real-Time Price · USD
68.54
-2.46 (-3.46%)
At close: Apr 28, 2026, 4:00 PM EDT
68.54
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
URTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.17 | 70.86 | 67.82 | 68.54 | 68.54 | -3.46% | 933,707 |
| Apr 27, 2026 | 70.79 | 71.86 | 70.37 | 71.00 | 71.00 | 0.50% | 733,492 |
| Apr 24, 2026 | 70.69 | 71.80 | 68.88 | 70.65 | 70.65 | 1.15% | 832,865 |
| Apr 23, 2026 | 70.81 | 71.65 | 67.17 | 69.85 | 69.85 | -1.05% | 1,676,541 |
| Apr 22, 2026 | 71.50 | 71.75 | 69.44 | 70.59 | 70.59 | 2.05% | 840,683 |
| Apr 21, 2026 | 71.99 | 73.21 | 68.61 | 69.17 | 69.17 | -3.04% | 1,729,939 |
| Apr 20, 2026 | 69.33 | 71.59 | 69.21 | 71.34 | 71.34 | 1.70% | 1,101,529 |
| Apr 17, 2026 | 68.68 | 71.52 | 68.26 | 70.15 | 70.15 | 6.32% | 2,471,948 |
| Apr 16, 2026 | 65.56 | 66.26 | 64.58 | 65.98 | 65.98 | 0.61% | 730,524 |
| Apr 15, 2026 | 65.12 | 65.71 | 64.25 | 65.58 | 65.58 | 0.77% | 699,150 |
| Apr 14, 2026 | 63.99 | 65.55 | 63.39 | 65.08 | 65.08 | 4.11% | 857,358 |
| Apr 13, 2026 | 59.23 | 62.72 | 59.10 | 62.51 | 62.51 | 4.31% | 1,136,664 |
| Apr 10, 2026 | 60.75 | 60.94 | 59.26 | 59.93 | 59.93 | -0.89% | 633,088 |
| Apr 9, 2026 | 58.27 | 61.06 | 58.27 | 60.47 | 60.47 | 1.75% | 597,923 |
| Apr 8, 2026 | 60.10 | 60.60 | 58.11 | 59.43 | 59.43 | 8.85% | 1,055,535 |
| Apr 7, 2026 | 53.48 | 54.94 | 52.41 | 54.60 | 54.60 | 0.66% | 1,585,664 |
| Apr 6, 2026 | 53.33 | 54.62 | 52.89 | 54.24 | 54.24 | 1.36% | 1,044,069 |
| Apr 2, 2026 | 49.54 | 54.25 | 49.50 | 53.51 | 53.51 | 1.87% | 1,122,160 |
| Apr 1, 2026 | 52.73 | 54.30 | 52.29 | 52.53 | 52.53 | 1.90% | 904,170 |
| Mar 31, 2026 | 48.63 | 52.09 | 48.22 | 51.55 | 51.55 | 10.50% | 1,675,527 |
| Mar 30, 2026 | 50.09 | 50.09 | 46.15 | 46.65 | 46.65 | -4.31% | 1,414,320 |
| Mar 27, 2026 | 50.60 | 51.04 | 48.35 | 48.75 | 48.75 | -5.38% | 1,080,757 |
| Mar 26, 2026 | 52.41 | 54.31 | 51.37 | 51.52 | 51.52 | -5.24% | 863,680 |
| Mar 25, 2026 | 54.35 | 55.12 | 52.94 | 54.37 | 54.37 | 3.44% | 475,330 |
| Mar 24, 2026 | 50.50 | 53.40 | 49.95 | 52.56 | 52.47 | 1.68% | 1,117,092 |
| Mar 23, 2026 | 51.51 | 54.05 | 50.94 | 51.69 | 51.60 | 6.34% | 1,849,280 |
| Mar 20, 2026 | 51.61 | 51.92 | 47.46 | 48.61 | 48.53 | -6.57% | 1,721,929 |
| Mar 19, 2026 | 49.19 | 53.53 | 48.94 | 52.03 | 51.94 | 1.84% | 1,895,847 |
| Mar 18, 2026 | 52.60 | 53.08 | 51.00 | 51.09 | 51.01 | -4.86% | 1,018,625 |
| Mar 17, 2026 | 53.52 | 54.72 | 53.00 | 53.70 | 53.61 | 1.99% | 809,495 |
| Mar 16, 2026 | 53.17 | 54.24 | 52.34 | 52.65 | 52.56 | 2.79% | 763,956 |
| Mar 13, 2026 | 52.89 | 53.74 | 50.60 | 51.22 | 51.13 | -1.18% | 1,890,206 |
| Mar 12, 2026 | 52.82 | 53.39 | 51.29 | 51.83 | 51.74 | -6.49% | 2,539,813 |
| Mar 11, 2026 | 55.08 | 56.40 | 53.95 | 55.43 | 55.34 | -0.61% | 1,999,411 |
| Mar 10, 2026 | 55.48 | 58.56 | 55.19 | 55.77 | 55.68 | -0.27% | 1,884,254 |
| Mar 9, 2026 | 52.00 | 56.55 | 49.97 | 55.92 | 55.83 | 3.19% | 2,609,244 |
| Mar 6, 2026 | 54.63 | 55.78 | 53.56 | 54.19 | 54.10 | -6.91% | 2,692,018 |
| Mar 5, 2026 | 59.77 | 61.00 | 56.40 | 58.21 | 58.11 | -5.70% | 2,076,863 |
| Mar 4, 2026 | 61.39 | 62.59 | 59.69 | 61.73 | 61.63 | 2.83% | 1,037,432 |
| Mar 3, 2026 | 58.25 | 61.38 | 55.79 | 60.03 | 59.93 | -5.21% | 2,169,763 |
| Mar 2, 2026 | 59.09 | 63.67 | 59.08 | 63.33 | 63.22 | 2.74% | 1,636,802 |
| Feb 27, 2026 | 62.18 | 62.65 | 60.49 | 61.64 | 61.54 | -5.21% | 1,376,552 |
| Feb 26, 2026 | 64.38 | 65.23 | 62.26 | 65.03 | 64.92 | 1.51% | 1,342,963 |
| Feb 25, 2026 | 64.52 | 64.52 | 62.56 | 64.06 | 63.95 | 1.41% | 892,384 |
| Feb 24, 2026 | 61.08 | 63.70 | 60.79 | 63.17 | 63.07 | 3.17% | 1,013,108 |
| Feb 23, 2026 | 63.33 | 63.98 | 59.51 | 61.23 | 61.13 | -4.74% | 1,579,769 |
| Feb 20, 2026 | 62.93 | 66.15 | 62.47 | 64.28 | 64.17 | - | 1,708,416 |
| Feb 19, 2026 | 62.78 | 64.28 | 61.72 | 64.28 | 64.17 | 0.69% | 823,228 |
| Feb 18, 2026 | 63.09 | 65.90 | 62.34 | 63.84 | 63.73 | 1.08% | 757,923 |
| Feb 17, 2026 | 62.68 | 64.07 | 60.31 | 63.16 | 63.06 | 0.14% | 920,323 |
| Feb 13, 2026 | 61.49 | 64.62 | 59.97 | 63.07 | 62.97 | 3.80% | 1,328,876 |
| Feb 12, 2026 | 66.28 | 66.60 | 59.96 | 60.76 | 60.66 | -6.16% | 1,672,995 |
| Feb 11, 2026 | 67.40 | 67.77 | 62.68 | 64.75 | 64.64 | -1.48% | 1,230,996 |
| Feb 10, 2026 | 66.50 | 67.45 | 65.50 | 65.72 | 65.61 | -0.79% | 1,059,286 |
| Feb 9, 2026 | 64.76 | 66.82 | 63.68 | 66.24 | 66.13 | 2.16% | 987,312 |
| Feb 6, 2026 | 61.28 | 65.35 | 61.17 | 64.84 | 64.73 | 10.59% | 1,775,281 |
| Feb 5, 2026 | 60.53 | 62.76 | 58.10 | 58.63 | 58.53 | -5.39% | 2,110,123 |
| Feb 4, 2026 | 64.61 | 64.97 | 59.54 | 61.97 | 61.87 | -2.64% | 2,426,744 |
| Feb 3, 2026 | 63.87 | 65.26 | 60.61 | 63.65 | 63.54 | 0.70% | 1,999,666 |
| Feb 2, 2026 | 60.67 | 64.35 | 60.49 | 63.21 | 63.10 | 2.86% | 1,366,933 |
| Jan 30, 2026 | 62.47 | 63.90 | 60.24 | 61.45 | 61.35 | -4.27% | 1,940,998 |
| Jan 29, 2026 | 64.73 | 65.45 | 61.34 | 64.19 | 64.08 | -0.03% | 1,840,148 |
| Jan 28, 2026 | 66.14 | 66.67 | 63.65 | 64.21 | 64.10 | -1.56% | 1,491,021 |
| Jan 27, 2026 | 64.75 | 65.34 | 63.64 | 65.23 | 65.12 | 0.74% | 850,529 |
| Jan 26, 2026 | 65.52 | 66.72 | 64.38 | 64.75 | 64.64 | -0.93% | 1,395,425 |
| Jan 23, 2026 | 68.63 | 68.63 | 65.10 | 65.36 | 65.25 | -5.67% | 1,781,169 |
| Jan 22, 2026 | 69.32 | 70.61 | 69.00 | 69.29 | 69.17 | 2.30% | 1,945,894 |
| Jan 21, 2026 | 65.44 | 68.34 | 64.23 | 67.73 | 67.62 | 5.81% | 2,308,270 |
| Jan 20, 2026 | 62.92 | 65.86 | 62.88 | 64.01 | 63.90 | -3.54% | 2,257,955 |
| Jan 16, 2026 | 66.47 | 67.45 | 65.60 | 66.36 | 66.25 | 0.21% | 1,255,476 |
| Jan 15, 2026 | 65.17 | 67.36 | 64.96 | 66.22 | 66.11 | 2.57% | 1,564,841 |
| Jan 14, 2026 | 62.99 | 64.74 | 62.39 | 64.56 | 64.45 | 2.07% | 1,200,649 |
| Jan 13, 2026 | 64.04 | 64.35 | 62.60 | 63.25 | 63.14 | -0.16% | 1,205,831 |
| Jan 12, 2026 | 61.77 | 63.49 | 61.05 | 63.35 | 63.24 | 1.39% | 1,285,803 |
| Jan 9, 2026 | 62.00 | 63.44 | 61.01 | 62.48 | 62.38 | 2.09% | 1,344,866 |
| Jan 8, 2026 | 58.67 | 61.63 | 58.42 | 61.20 | 61.10 | 3.36% | 1,647,804 |
| Jan 7, 2026 | 59.89 | 60.14 | 58.17 | 59.21 | 59.11 | -0.75% | 1,666,750 |
| Jan 6, 2026 | 57.07 | 59.78 | 56.57 | 59.66 | 59.56 | 3.96% | 2,311,462 |
| Jan 5, 2026 | 55.43 | 57.92 | 55.32 | 57.39 | 57.29 | 4.76% | 2,134,026 |
| Jan 2, 2026 | 54.06 | 54.96 | 52.93 | 54.78 | 54.69 | 3.01% | 1,545,050 |
| Dec 31, 2025 | 54.47 | 54.52 | 53.07 | 53.18 | 53.09 | -2.30% | 798,774 |
| Dec 30, 2025 | 55.71 | 55.71 | 54.38 | 54.43 | 54.34 | -2.19% | 625,308 |
| Dec 29, 2025 | 55.91 | 56.72 | 55.32 | 55.65 | 55.56 | -1.83% | 707,105 |
| Dec 26, 2025 | 57.54 | 57.59 | 56.02 | 56.69 | 56.60 | -1.61% | 719,315 |
| Dec 24, 2025 | 57.10 | 57.70 | 56.55 | 57.62 | 57.52 | 0.37% | 415,465 |
| Dec 23, 2025 | 57.67 | 58.20 | 57.01 | 57.41 | 57.12 | -1.88% | 767,406 |
| Dec 22, 2025 | 57.59 | 59.51 | 57.56 | 58.51 | 58.22 | 3.41% | 738,646 |
| Dec 19, 2025 | 55.57 | 57.00 | 55.46 | 56.58 | 56.30 | 2.43% | 804,294 |
| Dec 18, 2025 | 56.24 | 57.03 | 54.94 | 55.24 | 54.96 | 1.77% | 1,472,558 |
| Dec 17, 2025 | 56.40 | 57.61 | 53.98 | 54.28 | 54.01 | -3.28% | 1,660,738 |
| Dec 16, 2025 | 56.43 | 57.61 | 55.19 | 56.12 | 55.84 | -1.44% | 1,074,495 |
| Dec 15, 2025 | 59.48 | 59.51 | 56.82 | 56.94 | 56.65 | -2.33% | 1,201,197 |
| Dec 12, 2025 | 61.22 | 61.38 | 57.98 | 58.30 | 58.01 | -4.66% | 1,947,320 |
| Dec 11, 2025 | 58.94 | 61.26 | 58.70 | 61.15 | 60.84 | 3.59% | 1,396,372 |
| Dec 10, 2025 | 56.38 | 60.21 | 56.22 | 59.03 | 58.73 | 4.04% | 2,209,723 |
| Dec 9, 2025 | 55.96 | 57.79 | 55.88 | 56.74 | 56.45 | 0.55% | 624,154 |
| Dec 8, 2025 | 57.67 | 57.67 | 55.96 | 56.43 | 56.15 | 0.12% | 948,573 |
| Dec 5, 2025 | 56.88 | 57.63 | 56.03 | 56.36 | 56.08 | -1.31% | 1,500,417 |
| Dec 4, 2025 | 55.22 | 57.66 | 54.93 | 57.11 | 56.82 | 2.64% | 2,787,775 |
| Dec 3, 2025 | 53.35 | 55.79 | 53.01 | 55.64 | 55.36 | 5.34% | 1,349,778 |