MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UPRO — ProShares UltraPro S&P 500
NYSE ArcaProShares UltraPro S&P 500
$153.19
-1.97(-1.27%)
- O
- 153.72
- H
- 155.06
- L
- 151.08
- V
- 2.05M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$153.19
Period Return+131.13%
Period High$158.63
Period Low$62.78
Avg Daily Volume4.02M
Total Trading Days365
UPRO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $153.72 | $155.06 | $151.08 | $153.19 | $-1.97 | -1.27% | 2,045,391 | $153.22 | $151.08 $155.06 |
| Oct 7, 2026 | $154.33 | $155.60 | $153.06 | $155.16 | $-1.25 | -0.80% | 1,837,607 | $154.41 | $153.06 $155.60 |
| Oct 6, 2026 | $155.82 | $157.88 | $155.71 | $156.41 | +$2.52 | +1.64% | 1,648,652 | $156.64 | $155.71 $157.88 |
| Oct 5, 2026 | $150.87 | $154.90 | $150.86 | $153.89 | +$3.01 | +1.99% | 2,044,153 | $153.02 | $150.86 $154.90 |
| Oct 2, 2026 | $151.42 | $152.62 | $149.43 | $150.88 | +$3.13 | +2.12% | 2,455,440 | $151.05 | $149.43 $152.62 |
| Oct 1, 2026 | $147.95 | $148.69 | $144.74 | $147.75 | +$0.78 | +0.53% | 2,486,369 | $147.03 | $144.74 $148.69 |
| Sep 30, 2026 | $149.20 | $150.89 | $146.73 | $146.97 | $-0.99 | -0.67% | 2,195,228 | $149.14 | $146.73 $150.89 |
| Sep 29, 2026 | $149.47 | $149.48 | $146.86 | $147.96 | $-0.79 | -0.53% | 1,627,988 | $148.21 | $146.86 $149.48 |
| Sep 28, 2026 | $150.44 | $151.13 | $147.69 | $148.75 | $-3.45 | -2.27% | 2,328,130 | $149.53 | $147.69 $151.13 |
| Sep 25, 2026 | $150.73 | $152.79 | $149.33 | $152.20 | +$2.21 | +1.47% | 1,827,718 | $151.55 | $149.33 $152.79 |
| Sep 24, 2026 | $148.10 | $150.92 | $147.60 | $149.99 | $-0.31 | -0.21% | 1,628,202 | $149.04 | $147.60 $150.92 |
| Sep 23, 2026 | $153.32 | $153.45 | $149.54 | $150.30 | $-3.71 | -2.41% | 1,607,518 | $151.09 | $149.54 $153.45 |
| Sep 22, 2026 | $154.30 | $155.03 | $153.51 | $154.01 | $-0.06 | -0.04% | 1,721,303 | $154.22 | $153.51 $155.03 |
| Sep 21, 2026 | $149.89 | $154.87 | $149.81 | $154.07 | +$6.88 | +4.67% | 2,052,257 | $152.47 | $149.81 $154.87 |
| Sep 18, 2026 | $147.08 | $147.46 | $145.12 | $147.19 | +$0.31 | +0.21% | 1,353,008 | $146.70 | $145.12 $147.46 |
| Sep 17, 2026 | $147.15 | $147.35 | $145.36 | $146.88 | +$4.78 | +3.36% | 1,616,134 | $146.49 | $145.36 $147.35 |
| Sep 16, 2026 | $145.15 | $146.36 | $139.54 | $142.10 | $-1.87 | -1.30% | 2,379,161 | $143.47 | $139.54 $146.36 |
| Sep 15, 2026 | $145.58 | $145.72 | $143.28 | $143.97 | $-2.02 | -1.38% | 1,373,587 | $144.19 | $143.28 $145.72 |
| Sep 14, 2026 | $144.95 | $147.57 | $144.31 | $145.99 | $-2.03 | -1.37% | 1,776,071 | $145.85 | $144.31 $147.57 |
| Sep 11, 2026 | $148.27 | $149.24 | $147.73 | $148.02 | +$3.52 | +2.44% | 1,836,241 | $148.26 | $147.73 $149.24 |
| Sep 10, 2026 | $144.62 | $145.77 | $143.81 | $144.50 | $-2.69 | -1.83% | 2,369,684 | $144.79 | $143.81 $145.77 |
| Sep 9, 2026 | $148.19 | $148.40 | $146.37 | $147.19 | $-2.11 | -1.41% | 1,474,358 | $147.47 | $146.37 $148.40 |
| Sep 8, 2026 | $151.16 | $151.51 | $148.85 | $149.30 | $-2.58 | -1.70% | 1,522,073 | $149.94 | $148.85 $151.51 |
| Sep 4, 2026 | $152.93 | $153.47 | $151.17 | $151.88 | $-1.85 | -1.20% | 1,502,802 | $152.23 | $151.17 $153.47 |
| Sep 3, 2026 | $150.70 | $154.30 | $150.41 | $153.73 | +$4.59 | +3.08% | 1,896,110 | $152.61 | $150.41 $154.30 |
| Sep 2, 2026 | $147.58 | $149.90 | $147.21 | $149.14 | +$1.99 | +1.35% | 1,350,812 | $148.67 | $147.21 $149.90 |
| Sep 1, 2026 | $147.35 | $148.94 | $145.89 | $147.15 | $-3.12 | -2.08% | 2,363,467 | $147.36 | $145.89 $148.94 |
| Aug 31, 2026 | $150.57 | $150.94 | $149.01 | $150.27 | $-1.51 | -0.99% | 1,533,632 | $150.05 | $149.01 $150.94 |
| Aug 28, 2026 | $153.23 | $155.33 | $151.18 | $151.78 | $-1.13 | -0.74% | 2,375,663 | $152.95 | $151.18 $155.33 |
| Aug 27, 2026 | $151.44 | $153.67 | $150.64 | $152.91 | +$2.94 | +1.96% | 1,886,811 | $152.34 | $150.64 $153.67 |