NYSEArca - Nasdaq Real Time Price
USD
ProShares UltraPro Russell2000 (URTY)
67.06
-3.50
(-4.96%)
At close: October 30 at 4:00:00 PM EDT
67.92
+0.86
(+1.28%)
After hours: October 30 at 7:59:26 PM EDT
Trade URTY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
69.00
69.44
65.22
67.06
67.06
507,200
Oct 29, 2026
69.34
71.38
69.26
70.56
70.56
431,100
Oct 28, 2026
67.84
68.71
66.95
68.61
68.61
643,400
Oct 27, 2026
66.21
67.93
65.45
67.73
67.73
375,400
Oct 26, 2026
64.95
66.75
64.86
65.50
65.50
290,800
Oct 23, 2026
63.99
65.00
62.97
64.63
64.63
249,100
Oct 22, 2026
64.06
65.80
63.91
65.41
65.41
338,800
Oct 21, 2026
65.52
66.07
64.44
65.24
65.24
415,300
Oct 20, 2026
61.85
65.53
61.81
64.75
64.75
616,700
Oct 19, 2026
62.10
62.65
61.34
61.74
61.74
379,800
Oct 16, 2026
64.70
65.00
60.81
61.23
61.23
523,800
Oct 15, 2026
61.98
64.54
61.66
64.42
64.42
588,200
Oct 14, 2026
63.45
64.16
61.26
62.03
62.03
646,700
Oct 13, 2026
66.70
67.19
64.95
65.80
65.80
296,100
Oct 12, 2026
67.10
67.51
66.62
66.66
66.66
276,800
Oct 9, 2026
66.91
68.12
66.43
67.40
67.40
176,700
Oct 8, 2026
65.63
66.68
64.34
66.49
66.49
476,000
Oct 7, 2026
67.08
67.54
66.08
66.63
66.63
423,700
Oct 6, 2026
71.64
71.81
68.95
69.38
69.38
558,600
Oct 5, 2026
69.84
71.50
68.38
70.91
70.91
536,900
Oct 2, 2026
70.15
71.00
69.07
69.49
69.49
319,000
Oct 1, 2026
66.58
68.84
65.27
67.79
67.79
558,900
Sep 30, 2026
68.59
68.73
66.98
67.03
67.03
278,100
Sep 29, 2026
68.69
69.28
66.65
67.85
67.85
355,200
Sep 28, 2026
68.80
69.93
67.69
68.64
68.64
343,800
Sep 25, 2026
70.33
71.15
68.98
70.06
70.06
370,100
Sep 24, 2026
69.63
70.27
67.99
69.90
69.90
340,800
Sep 23, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
73.21
73.30
70.05
70.14
70.14
515,800
Sep 22, 2026
74.71
75.64
73.50
74.37
74.19
407,000
Sep 21, 2026
73.71
73.82
72.74
73.11
72.93
220,400
Sep 18, 2026
72.64
72.86
70.86
71.99
71.82
253,400
Sep 17, 2026
74.99
75.26
73.03
73.11
72.93
227,700
Sep 16, 2026
73.33
74.40
69.84
72.02
71.85
461,200
Sep 15, 2026
74.14
74.30
72.15
72.97
72.79
322,800
Sep 14, 2026
74.19
76.04
73.96
74.51
74.33
495,300
Sep 11, 2026
76.77
77.28
75.26
75.31
75.13
243,400
Sep 10, 2026
75.13
76.14
74.12
74.56
74.38
354,200
Sep 9, 2026
79.15
79.69
76.61
76.89
76.70
453,300
Sep 8, 2026
80.71
81.26
79.85
80.20
80.01
301,200
Sep 4, 2026
79.34
81.42
79.27
81.22
81.02
330,000
Sep 3, 2026
81.19
81.39
79.29
80.68
80.48
278,700
Sep 2, 2026
77.78
80.03
77.56
79.76
79.57
341,200
Sep 1, 2026
78.20
78.94
76.62
77.09
76.90
358,900
Aug 31, 2026
80.76
80.85
78.80
79.78
79.59
327,700
Aug 28, 2026
84.72
85.31
81.29
81.34
81.14
674,300
Aug 27, 2026
83.92
85.23
83.43
84.83
84.62
191,000
Aug 26, 2026
83.93
85.00
83.42
84.16
83.96
155,100
Aug 25, 2026
84.68
84.86
83.37
84.44
84.24
312,400
Aug 24, 2026
84.74
84.82
82.92
83.37
83.17
324,600
Aug 21, 2026
84.94
85.34
83.66
85.08
84.87
215,600
Aug 20, 2026
84.62
85.22
82.70
83.26
83.06
327,800
Aug 19, 2026
87.68
88.16
86.37
86.71
86.50
300,900
Aug 18, 2026
87.37
87.98
85.39
85.53
85.32
315,900
Aug 17, 2026
88.81
89.07
88.16
88.91
88.69
319,300
Aug 14, 2026
88.20
89.85
87.88
89.77
89.55
231,800
Aug 13, 2026
88.94
89.77
87.81
88.44
88.23
305,100
Aug 12, 2026
88.02
88.38
86.34
87.79
87.58
299,000
Aug 11, 2026
86.30
87.17
86.08
86.37
86.16
232,100
Aug 10, 2026
86.01
86.67
84.74
85.51
85.30
276,500
Aug 7, 2026
86.00
87.27
85.42
86.88
86.67
324,300
Aug 6, 2026
85.32
86.80
83.97
84.14
83.94
245,500
Aug 5, 2026
87.75
88.33
85.49
85.49
85.28
395,300
Aug 4, 2026
83.73
87.74
83.44
87.18
86.97
484,800
Aug 3, 2026
79.90
82.95
79.59
82.64
82.44
413,300
Jul 31, 2026
80.50
80.74
75.92
78.60
78.41
534,400
Jul 30, 2026
78.70
80.00
76.96
79.81
79.62
379,000
Jul 29, 2026
79.86
80.82
76.41
76.64
76.45
644,200
Jul 28, 2026
80.28
80.91
78.12
80.58
80.38
516,800
Jul 27, 2026
81.19
82.32
78.81
80.23
80.04
396,300
Jul 24, 2026
80.68
81.05
78.33
78.88
78.69
444,000
Jul 23, 2026
78.82
80.43
78.11
79.68
79.49
494,800
Jul 22, 2026
82.69
83.33
80.85
81.11
80.91
341,400
Jul 21, 2026
80.92
83.59
80.33
83.46
83.26
306,200
Jul 20, 2026
82.28
83.05
79.94
80.02
79.83
387,100
Jul 17, 2026
79.83
83.14
79.50
81.50
81.30
554,700
Jul 16, 2026
82.04
84.66
81.84
82.85
82.65
328,700
Jul 15, 2026
82.53
84.06
81.70
82.99
82.79
386,800
Jul 14, 2026
82.76
83.21
81.37
81.94
81.74
639,600
Jul 13, 2026
82.45
83.03
80.49
81.09
80.89
569,900
Jul 10, 2026
84.68
85.10
81.28
83.23
83.03
664,500
Jul 9, 2026
82.69
84.90
82.50
84.39
84.19
223,000
Jul 8, 2026
81.83
82.68
78.97
81.34
81.14
552,500
Jul 7, 2026
86.17
86.84
82.81
83.70
83.50
374,400
Jul 6, 2026
85.05
87.20
85.04
86.02
85.81
281,000
Jul 2, 2026
87.32
88.91
82.60
84.80
84.59
514,800
Jul 1, 2026
86.78
89.40
86.17
86.53
86.32
446,200
Jun 30, 2026
86.01
87.89
84.89
87.34
87.13
464,700
Jun 29, 2026
85.46
86.31
82.61
86.15
85.94
631,300
Jun 26, 2026
84.18
87.00
83.43
84.87
84.66
1,185,300
Jun 25, 2026
86.68
88.40
84.32
86.05
85.84
1,723,200
Jun 24, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
83.62
86.82
82.69
84.42
84.22
1,379,900
Jun 23, 2026
81.51
85.46
80.61
83.34
82.97
1,220,600
Jun 22, 2026
84.93
86.95
84.16
85.84
85.46
838,900
Jun 18, 2026
82.82
83.90
80.33
83.58
83.21
1,009,300
Jun 17, 2026
81.21
83.93
78.31
79.03
78.68
1,518,900
Jun 16, 2026
83.83
84.84
80.55
80.96
80.60
620,400
Jun 15, 2026
84.78
85.78
82.60
83.16
82.79
694,300
Jun 12, 2026
80.06
83.35
79.06
81.16
80.80
1,293,900
Jun 11, 2026
74.60
79.69
74.33
79.20
78.85
1,664,900
Jun 10, 2026
74.74
78.22
72.50
72.70
72.38
1,962,200
Jun 9, 2026
76.76
79.67
69.36
75.05
74.72
2,925,900
Jun 8, 2026
75.46
76.47
74.04
74.43
74.10
1,289,400
Jun 5, 2026
78.77
78.90
71.33
72.55
72.23
1,442,100
Jun 4, 2026
77.62
81.90
76.92
81.20
80.84
668,600
Jun 3, 2026
79.68
79.68
77.05
77.75
77.40
803,200
Jun 2, 2026
78.46
81.22
78.45
81.05
80.69
520,100
Jun 1, 2026
78.37
80.23
76.69
78.92
78.57
913,200
May 29, 2026
80.93
80.93
78.35
80.14
79.78
1,208,200
May 28, 2026
79.54
82.10
78.19
81.50
81.14
897,400
May 27, 2026
80.80
81.27
79.35
80.19
79.83
971,500
May 26, 2026
78.59
80.34
78.09
80.33
79.97
897,000
May 22, 2026
75.24
77.16
74.88
75.99
75.65
805,100
May 21, 2026
71.03
74.85
69.91
74.03
73.70
1,345,000
May 20, 2026
68.39
72.27
67.42
71.99
71.67
1,446,500
May 19, 2026
67.57
68.50
65.22
67.01
66.71
1,480,400
May 18, 2026
71.39
71.60
67.68
69.24
68.93
1,498,800
May 15, 2026
72.60
72.65
70.23
70.52
70.21
1,054,200
May 14, 2026
75.52
76.93
74.06
76.01
75.67
745,900
May 13, 2026
74.86
75.34
72.51
74.63
74.30
784,700
May 12, 2026
75.72
75.75
71.15
74.57
74.24
1,356,200
May 11, 2026
76.51
78.19
76.27
76.83
76.49
799,500
May 8, 2026
75.81
76.54
74.68
75.92
75.58
841,800
May 7, 2026
78.79
78.82
73.58
74.47
74.14
1,121,800
May 6, 2026
77.05
78.42
75.52
78.25
77.90
978,600
May 5, 2026
72.95
75.15
72.95
74.85
74.52
761,400
May 4, 2026
71.93
73.55
69.91
71.29
70.97
1,299,500
May 1, 2026
71.92
72.81
70.32
72.37
72.05
1,003,100
Apr 30, 2026
67.87
71.64
67.43
71.42
71.10
910,100
Apr 29, 2026
68.54
68.79
65.85
67.15
66.85
1,078,600
Apr 28, 2026
70.17
70.86
67.82
68.54
68.23
944,400
Apr 27, 2026
70.79
71.86
70.37
71.00
70.68
735,100
Apr 24, 2026
70.69
71.80
68.88
70.65
70.34
833,900
Apr 23, 2026
70.81
71.65
67.17
69.85
69.54
1,680,800
Apr 22, 2026
71.50
71.75
69.44
70.59
70.28
844,300
Apr 21, 2026
71.99
73.21
68.61
69.17
68.86
1,745,100
Apr 20, 2026
69.33
71.58
69.21
71.34
71.02
1,112,800
Apr 17, 2026
68.68
71.52
68.26
70.15
69.84
2,475,300
Apr 16, 2026
65.56
66.26
64.58
65.98
65.69
732,900
Apr 15, 2026
65.12
65.71
64.25
65.58
65.29
703,300
Apr 14, 2026
63.99
65.55
63.39
65.08
64.79
861,100
Apr 13, 2026
59.23
62.72
59.10
62.51
62.23
1,136,700
Apr 10, 2026
60.75
60.94
59.26
59.93
59.66
639,100
Apr 9, 2026
58.27
61.06
58.27
60.47
60.20
609,200
Apr 8, 2026
60.10
60.60
58.11
59.43
59.17
1,055,500
Apr 7, 2026
53.48
54.94
52.41
54.60
54.36
1,676,700
Apr 6, 2026
53.33
54.62
52.89
54.24
54.00
1,050,700
Apr 2, 2026
49.54
54.25
49.50
53.51
53.27
1,144,100
Apr 1, 2026
52.73
54.30
52.29
52.53
52.30
915,300
Mar 31, 2026
48.63
52.09
48.22
51.55
51.32
1,685,100
Mar 30, 2026
50.09
50.09
46.15
46.65
46.44
1,414,300
Mar 27, 2026
50.60
51.04
48.35
48.75
48.53
1,109,600
Mar 26, 2026
52.41
54.31
51.37
51.52
51.29
903,900
Mar 25, 2026
0.087
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
54.35
55.12
52.94
54.37
54.13
474,900
Mar 24, 2026
50.50
53.40
49.95
52.56
52.24
1,117,100
Mar 23, 2026
51.51
54.05
50.94
51.69
51.37
1,849,300
Mar 20, 2026
51.61
51.92
47.46
48.61
48.31
1,721,900
Mar 19, 2026
49.19
53.53
48.94
52.03
51.71
1,895,800
Mar 18, 2026
52.60
53.08
51.00
51.09
50.78
1,018,600
Mar 17, 2026
53.52
54.72
53.00
53.70
53.37
809,500
Mar 16, 2026
53.17
54.24
52.34
52.65
52.33
764,000
Mar 13, 2026
52.89
53.74
50.60
51.22
50.91
1,890,200
Mar 12, 2026
52.82
53.39
51.29
51.83
51.51
2,539,800
Mar 11, 2026
55.08
56.40
53.95
55.43
55.09
1,999,400
Mar 10, 2026
55.48
58.56
55.19
55.77
55.43
1,884,300
Mar 9, 2026
52.00
56.55
49.97
55.92
55.58
2,609,200
Mar 6, 2026
54.63
55.78
53.56
54.19
53.86
2,691,600
Mar 5, 2026
59.77
61.00
56.40
58.21
57.85
2,076,900
Mar 4, 2026
61.39
62.59
59.69
61.73
61.35
1,037,400
Mar 3, 2026
58.25
61.38
55.79
60.03
59.66
2,169,800
Mar 2, 2026
59.09
63.67
59.08
63.33
62.94
1,636,800
Feb 27, 2026
62.18
62.65
60.49
61.64
61.26
1,376,600
Feb 26, 2026
64.38
65.23
62.26
65.03
64.63
1,343,000
Feb 25, 2026
64.52
64.52
62.56
64.06
63.67
892,400
Feb 24, 2026
61.08
63.70
60.79
63.17
62.78
1,013,100
Feb 23, 2026
63.33
63.98
59.51
61.23
60.86
1,579,800
Feb 20, 2026
62.93
66.15
62.47
64.28
63.89
1,708,400
Feb 19, 2026
62.78
64.28
61.72
64.28
63.89
823,200
Feb 18, 2026
63.09
65.90
62.34
63.84
63.45
757,900
Feb 17, 2026
62.68
64.07
60.31
63.16
62.77
920,300
Feb 13, 2026
61.49
64.62
59.97
63.07
62.69
1,328,900
Feb 12, 2026
66.28
66.60
59.96
60.76
60.39
1,673,000
Feb 11, 2026
67.40
67.77
62.68
64.75
64.35
1,231,000
Feb 10, 2026
66.50
67.45
65.50
65.72
65.32
1,059,000
Feb 9, 2026
64.76
66.82
63.68
66.24
65.84
987,300
Feb 6, 2026
61.28
65.35
61.17
64.84
64.44
1,775,300
Feb 5, 2026
60.53
62.76
58.10
58.63
58.27
2,110,100
Feb 4, 2026
64.61
64.97
59.54
61.97
61.59
2,426,700
Feb 3, 2026
63.87
65.26
60.61
63.65
63.26
1,999,600
Feb 2, 2026
60.67
64.35
60.49
63.21
62.82
1,366,900
Jan 30, 2026
62.47
63.90
60.24
61.45
61.07
1,940,900
Jan 29, 2026
64.73
65.45
61.34
64.19
63.80
1,839,800
Jan 28, 2026
66.14
66.67
63.65
64.21
63.82
1,491,000
Jan 27, 2026
64.75
65.34
63.64
65.23
64.83
850,500
Jan 26, 2026
65.52
66.72
64.38
64.75
64.35
1,395,400
Jan 23, 2026
68.63
68.63
65.10
65.36
64.96
1,781,200
Jan 22, 2026
69.32
70.61
69.00
69.29
68.87
1,945,900
Jan 21, 2026
65.44
68.34
64.23
67.73
67.32
2,308,300
Jan 20, 2026
62.92
65.86
62.88
64.01
63.62
2,258,000
Jan 16, 2026
66.47
67.45
65.60
66.36
65.96
1,255,500
Jan 15, 2026
65.17
67.36
64.96
66.22
65.82
1,564,800
Jan 14, 2026
62.99
64.74
62.39
64.56
64.17
1,200,600
Jan 13, 2026
64.04
64.35
62.60
63.25
62.86
1,205,800
Jan 12, 2026
61.77
63.49
61.05
63.35
62.96
1,285,800
Jan 9, 2026
62.00
63.44
61.01
62.48
62.10
1,344,900
Jan 8, 2026
58.67
61.63
58.42
61.20
60.83
1,647,800
Jan 7, 2026
59.89
60.14
58.17
59.21
58.85
1,666,800
Jan 6, 2026
57.07
59.78
56.57
59.66
59.30
2,311,500
Jan 5, 2026
55.43
57.92
55.32
57.39
57.04
2,134,000
Jan 2, 2026
54.06
54.96
52.93
54.78
54.45
1,545,100
Dec 31, 2025
54.47
54.52
53.07
53.18
52.86
798,800
Dec 30, 2025
55.71
55.71
54.38
54.43
54.10
625,300
Dec 29, 2025
55.91
56.72
55.32
55.65
55.31
706,900
Dec 26, 2025
57.54
57.59
56.02
56.69
56.34
719,300
Dec 24, 2025
0.193
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
57.10
57.70
56.55
57.62
57.27
415,500
Dec 23, 2025
57.67
58.20
57.01
57.41
56.87
767,400
Dec 22, 2025
57.59
59.51
57.56
58.51
57.96
738,600
Dec 19, 2025
55.57
57.00
55.46
56.58
56.05
804,300
Dec 18, 2025
56.24
57.03
54.94
55.24
54.72
1,472,600
Dec 17, 2025
56.40
57.61
53.98
54.28
53.77
1,660,700
Dec 16, 2025
56.43
57.61
55.19
56.12
55.59
1,074,500
Dec 15, 2025
59.48
59.51
56.82
56.94
56.40
1,201,200
Dec 12, 2025
61.22
61.38
57.98
58.30
57.75
1,947,300
Dec 11, 2025
58.94
61.26
58.70
61.15
60.57
1,396,400
Dec 10, 2025
56.38
60.21
56.22
59.03
58.47
2,209,700
Dec 9, 2025
55.96
57.79
55.88
56.74
56.20
624,200
Dec 8, 2025
57.67
57.67
55.96
56.43
55.90
948,600
Dec 5, 2025
56.88
57.63
56.03
56.36
55.83
1,500,400
Dec 4, 2025
55.22
57.66
54.93
57.11
56.57
2,787,800
Dec 3, 2025
53.35
55.78
53.01
55.64
55.11
1,349,800
Dec 2, 2025
54.27
54.27
52.81
52.82
52.32
844,200
Dec 1, 2025
53.12
54.48
52.96
53.15
52.65
839,800
Nov 28, 2025
54.80
55.23
54.13
55.16
54.64
404,200
Nov 26, 2025
52.84
55.28
52.69
54.30
53.79
1,080,900
Nov 25, 2025
50.16
53.17
49.75
52.89
52.39
1,150,900
Nov 24, 2025
47.34
49.95
47.04
49.64
49.17
909,900
Nov 21, 2025
43.93
47.95
43.72
47.13
46.68
2,260,200
Nov 20, 2025
48.25
49.32
43.33
43.47
43.06
1,817,200
Nov 19, 2025
46.20
47.75
45.45
46.03
45.60
816,500
Nov 18, 2025
44.81
47.00
44.59
46.06
45.62
1,610,800
Nov 17, 2025
47.90
48.74
45.06
45.67
45.24
1,606,400
Nov 14, 2025
46.09
49.29
46.03
48.59
48.13
2,439,200
Nov 13, 2025
51.47
51.99
47.60
48.24
47.78
1,896,900
Nov 12, 2025
53.46
54.39
52.44
52.64
52.14
1,210,000
Nov 11, 2025
52.49
53.36
51.97
53.04
52.54
961,800
Nov 10, 2025
53.54
53.68
51.79
52.92
52.42
1,313,400
Nov 7, 2025
49.33
51.43
48.04
51.40
50.91
2,411,000
Nov 6, 2025
53.20
53.50
50.42
50.65
50.17
1,886,700
Nov 5, 2025
51.77
54.17
51.57
53.52
53.01
1,639,100
Nov 4, 2025
51.70
53.19
51.18
51.30
50.82
1,698,900
Nov 3, 2025
54.60
54.65
52.17
54.10
53.59
1,695,300
Oct 31, 2025
53.87
55.04
53.02
54.67
54.15
1,803,900
