MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
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%
URSP — ProShares Ultra S&P 500 Equal Weight
NYSE ArcaProShares Ultra S&P 500 Equal Weight
$47.95
+0.56(+1.18%)
- O
- 47.30
- H
- 47.96
- L
- 46.97
- V
- 28.86K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$47.95
Period Return+18.72%
Period High$53.57
Period Low$36.90
Avg Daily Volume30.8K
Total Trading Days281
URSP — Historical OHLCV Price & Volume Table
Aug 27, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $47.30 | $47.96 | $46.97 | $47.95 | +$0.56 | +1.18% | 28,860 | $47.39 | $46.97 $47.96 |
| Oct 7, 2026 | $47.76 | $47.76 | $47.21 | $47.39 | $-0.73 | -1.52% | 112,839 | $47.29 | $47.21 $47.76 |
| Oct 6, 2026 | $47.70 | $48.36 | $47.70 | $48.12 | +$0.58 | +1.22% | 33,747 | $48.17 | $47.70 $48.36 |
| Oct 5, 2026 | $47.09 | $48.45 | $46.70 | $47.54 | +$0.55 | +1.16% | 32,000 | $47.47 | $46.70 $48.45 |
| Oct 2, 2026 | $47.18 | $47.42 | $46.86 | $46.99 | +$0.34 | +0.74% | 13,072 | $47.10 | $46.86 $47.42 |
| Oct 1, 2026 | $46.27 | $46.76 | $45.89 | $46.65 | $-0.56 | -1.19% | 56,060 | $46.19 | $45.89 $46.76 |
| Sep 30, 2026 | $47.04 | $47.21 | $46.14 | $47.21 | +$0.27 | +0.58% | 46,586 | $46.87 | $46.14 $47.21 |
| Sep 29, 2026 | $47.08 | $47.08 | $46.04 | $46.94 | $-0.04 | -0.09% | 14,808 | $46.73 | $46.04 $47.08 |
| Sep 28, 2026 | $47.08 | $47.29 | $46.85 | $46.98 | $-0.46 | -0.97% | 26,958 | $47.09 | $46.85 $47.29 |
| Sep 25, 2026 | $47.31 | $47.80 | $47.28 | $47.44 | +$0.17 | +0.36% | 14,894 | $47.54 | $47.28 $47.80 |
| Sep 24, 2026 | $47.60 | $47.68 | $47.10 | $47.27 | $-0.46 | -0.96% | 14,393 | $47.35 | $47.10 $47.68 |
| Sep 23, 2026 | $48.20 | $48.20 | $47.73 | $47.73 | $-1.17 | -2.39% | 10,257 | $48.03 | $47.73 $48.20 |
| Sep 22, 2026 | $49.01 | $49.01 | $48.05 | $48.90 | +$0.31 | +0.63% | 15,039 | $48.67 | $48.05 $49.01 |
| Sep 21, 2026 | $48.44 | $48.87 | $48.12 | $48.59 | +$0.38 | +0.80% | 44,735 | $48.66 | $48.12 $48.87 |
| Sep 18, 2026 | $48.06 | $48.21 | $47.51 | $48.21 | $-0.35 | -0.72% | 6,983 | $48.08 | $47.51 $48.21 |
| Sep 17, 2026 | $48.60 | $48.78 | $48.40 | $48.56 | +$0.42 | +0.87% | 12,441 | $48.63 | $48.40 $48.78 |
| Sep 16, 2026 | $48.76 | $49.04 | $47.78 | $48.14 | $-0.68 | -1.39% | 8,021 | $48.27 | $47.78 $49.04 |
| Sep 15, 2026 | $49.08 | $49.13 | $48.64 | $48.82 | $-0.59 | -1.19% | 7,782 | $48.89 | $48.64 $49.13 |
| Sep 14, 2026 | $49.44 | $49.46 | $48.96 | $49.41 | +$0.09 | +0.17% | 6,012 | $49.21 | $48.96 $49.46 |
| Sep 11, 2026 | $49.10 | $49.45 | $48.90 | $49.32 | +$0.92 | +1.90% | 54,703 | $49.19 | $48.90 $49.45 |
| Sep 10, 2026 | $48.85 | $49.05 | $48.40 | $48.40 | $-0.85 | -1.73% | 39,504 | $48.95 | $48.40 $49.05 |
| Sep 9, 2026 | $49.72 | $49.89 | $49.24 | $49.25 | $-1.00 | -2.00% | 148,778 | $49.34 | $49.24 $49.89 |
| Sep 8, 2026 | $50.63 | $50.63 | $49.39 | $50.25 | $-1.03 | -2.00% | 17,830 | $50.43 | $49.39 $50.63 |
| Sep 4, 2026 | $51.19 | $51.65 | $51.18 | $51.28 | $-0.49 | -0.95% | 11,125 | $51.31 | $51.18 $51.65 |
| Sep 3, 2026 | $51.74 | $51.84 | $51.08 | $51.77 | +$0.71 | +1.40% | 17,475 | $51.68 | $51.08 $51.84 |
| Sep 2, 2026 | $50.48 | $51.37 | $50.48 | $51.06 | +$0.40 | +0.79% | 24,611 | $51.15 | $50.48 $51.37 |
| Sep 1, 2026 | $51.17 | $51.33 | $50.46 | $50.66 | $-0.84 | -1.63% | 36,349 | $50.82 | $50.46 $51.33 |
| Aug 31, 2026 | $51.94 | $51.94 | $51.28 | $51.50 | $-0.60 | -1.15% | 62,991 | $51.53 | $51.28 $51.94 |
| Aug 28, 2026 | $52.57 | $52.61 | $51.97 | $52.10 | $-0.45 | -0.86% | 24,631 | $52.19 | $51.97 $52.61 |
| Aug 27, 2026 | $52.62 | $52.85 | $52.37 | $52.55 | $-0.29 | -0.55% | 53,660 | $52.57 | $52.37 $52.85 |