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%
URTY — ProShares UltraPro Russell2000
NYSE ArcaProShares UltraPro Russell2000
$66.49
-0.14(-0.21%)
- O
- 65.63
- H
- 66.68
- L
- 64.34
- V
- 474.02K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$66.49
Period Return+122.3%
Period High$89.85
Period Low$27.95
Avg Daily Volume1.15M
Total Trading Days365
URTY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $65.63 | $66.68 | $64.34 | $66.49 | $-0.14 | -0.21% | 474,021 | $65.70 | $64.34 $66.68 |
| Oct 7, 2026 | $67.08 | $67.54 | $66.08 | $66.63 | $-2.75 | -3.96% | 425,311 | $66.84 | $66.08 $67.54 |
| Oct 6, 2026 | $71.64 | $71.81 | $68.95 | $69.38 | $-1.53 | -2.16% | 558,630 | $70.27 | $68.95 $71.81 |
| Oct 5, 2026 | $69.84 | $71.50 | $68.38 | $70.91 | +$1.42 | +2.04% | 537,738 | $70.30 | $68.38 $71.50 |
| Oct 2, 2026 | $70.15 | $71.00 | $69.07 | $69.49 | +$1.70 | +2.51% | 320,542 | $69.95 | $69.07 $71.00 |
| Oct 1, 2026 | $66.58 | $68.84 | $65.27 | $67.79 | +$0.76 | +1.13% | 561,034 | $67.17 | $65.27 $68.84 |
| Sep 30, 2026 | $68.59 | $68.73 | $66.98 | $67.03 | $-0.82 | -1.21% | 280,241 | $68.13 | $66.98 $68.73 |
| Sep 29, 2026 | $68.69 | $69.28 | $66.65 | $67.85 | $-0.79 | -1.15% | 358,392 | $67.80 | $66.65 $69.28 |
| Sep 28, 2026 | $68.80 | $69.93 | $67.69 | $68.64 | $-1.42 | -2.03% | 343,801 | $68.64 | $67.69 $69.93 |
| Sep 25, 2026 | $70.33 | $71.15 | $68.98 | $70.06 | +$0.16 | +0.23% | 370,110 | $70.03 | $68.98 $71.15 |
| Sep 24, 2026 | $69.63 | $70.27 | $67.99 | $69.90 | $-0.24 | -0.34% | 341,615 | $69.43 | $67.99 $70.27 |
| Sep 23, 2026 | $73.21 | $73.30 | $70.05 | $70.14 | $-4.23 | -5.69% | 519,062 | $70.95 | $70.05 $73.30 |
| Sep 22, 2026 | $74.71 | $75.64 | $73.50 | $74.37 | +$1.26 | +1.72% | 409,442 | $74.35 | $73.50 $75.64 |
| Sep 21, 2026 | $73.71 | $73.82 | $72.74 | $73.11 | +$1.12 | +1.56% | 222,223 | $73.32 | $72.74 $73.82 |
| Sep 18, 2026 | $72.64 | $72.86 | $70.86 | $71.99 | $-1.12 | -1.53% | 253,537 | $71.65 | $70.86 $72.86 |
| Sep 17, 2026 | $74.99 | $75.26 | $73.03 | $73.11 | +$1.09 | +1.51% | 229,028 | $74.19 | $73.03 $75.26 |
| Sep 16, 2026 | $73.33 | $74.40 | $69.84 | $72.02 | $-0.95 | -1.30% | 463,126 | $72.51 | $69.84 $74.40 |
| Sep 15, 2026 | $74.14 | $74.30 | $72.15 | $72.97 | $-1.54 | -2.07% | 322,931 | $73.03 | $72.15 $74.30 |
| Sep 14, 2026 | $74.19 | $76.04 | $73.96 | $74.51 | $-0.80 | -1.06% | 498,376 | $74.89 | $73.96 $76.04 |
| Sep 11, 2026 | $76.77 | $77.28 | $75.26 | $75.31 | +$0.75 | +1.01% | 243,659 | $75.98 | $75.26 $77.28 |
| Sep 10, 2026 | $75.13 | $76.14 | $74.12 | $74.56 | $-2.33 | -3.03% | 355,536 | $75.08 | $74.12 $76.14 |
| Sep 9, 2026 | $79.15 | $79.69 | $76.61 | $76.89 | $-3.31 | -4.13% | 453,655 | $77.83 | $76.61 $79.69 |
| Sep 8, 2026 | $80.71 | $81.26 | $79.85 | $80.20 | $-1.02 | -1.26% | 302,112 | $80.52 | $79.85 $81.26 |
| Sep 4, 2026 | $79.34 | $81.42 | $79.27 | $81.22 | +$0.54 | +0.67% | 330,055 | $80.58 | $79.27 $81.42 |
| Sep 3, 2026 | $81.19 | $81.39 | $79.29 | $80.68 | +$0.92 | +1.15% | 278,782 | $80.39 | $79.29 $81.39 |
| Sep 2, 2026 | $77.78 | $80.03 | $77.56 | $79.76 | +$2.67 | +3.46% | 342,505 | $79.19 | $77.56 $80.03 |
| Sep 1, 2026 | $78.20 | $78.94 | $76.62 | $77.09 | $-2.69 | -3.37% | 359,374 | $77.57 | $76.62 $78.94 |
| Aug 31, 2026 | $80.76 | $80.85 | $78.80 | $79.78 | $-1.56 | -1.92% | 328,258 | $79.79 | $78.80 $80.85 |
| Aug 28, 2026 | $84.72 | $85.31 | $81.29 | $81.34 | $-3.49 | -4.11% | 674,514 | $82.92 | $81.29 $85.31 |
| Aug 27, 2026 | $83.92 | $85.23 | $83.43 | $84.83 | +$0.67 | +0.80% | 191,006 | $84.51 | $83.43 $85.23 |