MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ITWO — ProShares Russell 2000 High Income ETF
Cboe BZXProShares Russell 2000 High Income ETF
$43.35
+0.37(+0.86%)
- O
- 43.34
- H
- 43.57
- L
- 43.29
- V
- 15.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.35
Period Return+31.13%
Period High$47.19
Period Low$32.70
Avg Daily Volume25.8K
Total Trading Days365
ITWO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.34 | $43.57 | $43.29 | $43.35 | +$0.37 | +0.86% | 15,139 | $43.42 | $43.29 $43.57 |
| Oct 1, 2026 | $42.84 | $43.15 | $42.52 | $42.98 | $-0.05 | -0.12% | 21,291 | $42.76 | $42.52 $43.15 |
| Sep 30, 2026 | $43.49 | $43.49 | $43.03 | $43.03 | $-0.11 | -0.26% | 14,536 | $43.28 | $43.03 $43.49 |
| Sep 29, 2026 | $43.52 | $43.52 | $42.95 | $43.14 | $-0.21 | -0.49% | 16,519 | $43.06 | $42.95 $43.52 |
| Sep 28, 2026 | $43.34 | $43.65 | $43.12 | $43.35 | $-0.31 | -0.70% | 18,670 | $43.28 | $43.12 $43.65 |
| Sep 25, 2026 | $43.55 | $43.88 | $43.44 | $43.66 | +$0.14 | +0.32% | 11,886 | $43.63 | $43.44 $43.88 |
| Sep 24, 2026 | $43.55 | $43.62 | $43.17 | $43.52 | $-0.15 | -0.34% | 80,666 | $43.47 | $43.17 $43.62 |
| Sep 23, 2026 | $44.12 | $44.14 | $43.67 | $43.67 | $-0.80 | -1.79% | 15,165 | $43.80 | $43.67 $44.14 |
| Sep 22, 2026 | $44.41 | $44.68 | $44.33 | $44.46 | +$0.21 | +0.48% | 35,244 | $44.42 | $44.33 $44.68 |
| Sep 21, 2026 | $44.30 | $44.33 | $44.07 | $44.25 | +$0.25 | +0.57% | 21,645 | $44.23 | $44.07 $44.33 |
| Sep 18, 2026 | $44.11 | $44.11 | $43.75 | $44.00 | $-0.25 | -0.57% | 10,128 | $43.87 | $43.75 $44.11 |
| Sep 17, 2026 | $44.55 | $44.55 | $44.20 | $44.25 | +$0.30 | +0.68% | 21,997 | $44.32 | $44.20 $44.55 |
| Sep 16, 2026 | $44.03 | $44.34 | $43.54 | $43.95 | $-0.07 | -0.16% | 19,132 | $44.10 | $43.54 $44.34 |
| Sep 15, 2026 | $44.19 | $44.23 | $43.94 | $44.02 | $-0.36 | -0.81% | 20,445 | $44.04 | $43.94 $44.23 |
| Sep 14, 2026 | $44.43 | $44.64 | $44.29 | $44.38 | $-0.15 | -0.33% | 15,700 | $44.50 | $44.29 $44.64 |
| Sep 11, 2026 | $44.85 | $44.88 | $44.53 | $44.53 | +$0.22 | +0.49% | 18,378 | $44.66 | $44.53 $44.88 |
| Sep 10, 2026 | $44.46 | $44.56 | $44.30 | $44.31 | $-0.42 | -0.94% | 15,717 | $44.45 | $44.30 $44.56 |
| Sep 9, 2026 | $45.35 | $45.35 | $44.73 | $44.73 | $-0.69 | -1.52% | 24,842 | $44.89 | $44.73 $45.35 |
| Sep 8, 2026 | $45.74 | $45.74 | $45.38 | $45.42 | $-0.19 | -0.42% | 23,463 | $45.54 | $45.38 $45.74 |
| Sep 4, 2026 | $45.46 | $45.64 | $45.35 | $45.61 | +$0.14 | +0.31% | 19,026 | $45.55 | $45.35 $45.64 |
| Sep 3, 2026 | $45.27 | $45.54 | $45.23 | $45.47 | +$0.19 | +0.42% | 13,786 | $45.45 | $45.23 $45.54 |
| Sep 2, 2026 | $44.84 | $45.34 | $44.84 | $45.28 | +$0.47 | +1.05% | 24,734 | $45.17 | $44.84 $45.34 |
| Sep 1, 2026 | $45.15 | $45.15 | $44.72 | $44.81 | $-0.71 | -1.56% | 22,249 | $44.96 | $44.72 $45.15 |
| Aug 31, 2026 | $45.76 | $45.76 | $45.31 | $45.52 | $-0.24 | -0.52% | 58,951 | $45.45 | $45.31 $45.76 |
| Aug 28, 2026 | $46.22 | $46.42 | $45.73 | $45.76 | $-0.62 | -1.34% | 31,185 | $46.00 | $45.73 $46.42 |
| Aug 27, 2026 | $46.39 | $46.51 | $46.20 | $46.38 | +$0.12 | +0.26% | 15,789 | $46.37 | $46.20 $46.51 |
| Aug 26, 2026 | $46.19 | $46.46 | $46.19 | $46.26 | $-0.06 | -0.13% | 23,402 | $46.32 | $46.19 $46.46 |
| Aug 25, 2026 | $46.15 | $46.37 | $46.15 | $46.32 | +$0.24 | +0.52% | 18,286 | $46.23 | $46.15 $46.37 |
| Aug 24, 2026 | $46.17 | $46.24 | $46.07 | $46.08 | $-0.33 | -0.72% | 14,631 | $46.15 | $46.07 $46.24 |
| Aug 21, 2026 | $46.35 | $46.44 | $46.13 | $46.41 | +$0.40 | +0.87% | 19,747 | $46.34 | $46.13 $46.44 |