Dark

URSP
ProShares Ultra S&P 500 Equal Weight
stock NYSE ETF

Market Open

Jun 25, 2026 2:44:36 PM EDT

48.62USD0.000%(+48.62)285,297

48.49Bid 48.60Ask 0.11Spread

Pre-market

Jun 25, 2026 8:33:30 AM EDT

48.50USD0.000%(+48.50)180

After-hours

Jun 24, 2026 4:10:30 PM EDT

47.98USD+0.806%(+0.38)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-25	49.3400	49.3800	48.6200	48.6200	+1.326%	285,297	0.000%
2026-06-24	47.6000	48.3890	47.6000	47.9836	+0.806%	6,843	+1.326%
2026-06-23	47.0000	47.7800	47.0000	47.6000	-0.523%	6,200	+2.143%
2026-06-22	48.1500	48.2500	47.7100	47.8503	+0.158%	9,130	+1.609%
2026-06-18	47.9100	48.0800	47.6100	47.7748	+1.097%	1,962	+1.769%
2026-06-17	49.3600	49.3600	47.2563	47.2563	-3.069%	17,497	+2.886%
2026-06-16	49.4378	49.4378	48.7501	48.7527	-0.444%	6,439	-0.272%
2026-06-15	49.7500	49.7500	48.9500	48.9700	+1.019%	20,991	-0.715%
2026-06-12	48.3000	48.6127	47.6621	48.4758	+1.593%	17,444	+0.297%
2026-06-11	46.8000	48.2900	46.4300	47.7159	+3.036%	6,643	+1.895%
2026-06-10	47.5500	47.5500	46.2100	46.3100	-2.272%	5,349	+4.988%
2026-06-09	47.7700	47.7700	46.4900	47.3864	+1.446%	15,091	+2.603%
2026-06-08	47.3100	47.3100	46.7000	46.7110	-0.398%	53,898	+4.087%
2026-06-05	47.3750	47.9640	46.3400	46.8978	-2.739%	10,421	+3.672%
2026-06-04	47.8260	48.2204	47.8260	48.2187	+1.513%	5,033	+0.832%
2026-06-03	47.3600	47.9600	47.3600	47.5000	-0.760%	3,719	+2.358%
2026-06-02	47.6500	47.8640	47.6500	47.8640	+0.645%	4,603	+1.579%
2026-06-01	47.1800	47.6400	47.0300	47.5574	+0.544%	5,085	+2.234%
2026-05-29	47.3550	47.5600	47.2800	47.3000	+0.326%	4,339	+2.791%
2026-05-28	46.5700	47.3400	46.5000	47.1464	+0.778%	8,159	+3.126%
2026-05-27	47.1100	47.2200	46.7823	46.7823	-0.156%	6,298	+3.928%
2026-05-26	47.0000	47.1000	46.8000	46.8555	+1.006%	7,679	+3.766%
2026-05-22	46.1200	46.5100	45.9900	46.3890	+1.887%	8,851	+4.809%
2026-05-21	44.6800	45.6700	44.6700	45.5300	+0.724%	21,470	+6.787%
2026-05-20	43.9600	45.2400	43.8050	45.2027	+2.229%	5,991	+7.560%
2026-05-19	44.4500	44.5500	44.2173	44.2173	-1.131%	688	+9.957%
2026-05-18	44.7300	44.8900	44.3150	44.7232	+1.136%	8,041	+8.713%
2026-05-15	44.3000	44.4300	44.2200	44.2209	-2.091%	2,439	+9.948%
2026-05-14	45.1100	45.5100	45.1100	45.1655	+0.606%	2,327	+7.649%
2026-05-13	44.6900	45.0400	44.6100	44.8936	-0.678%	26,759	+8.301%
2026-05-12	45.1800	45.2800	43.4600	45.2000	-0.353%	9,290	+7.566%
2026-05-11	45.3300	45.5565	45.2100	45.3603	-0.085%	7,396	+7.186%
2026-05-08	45.4500	45.5000	45.0374	45.3990	+0.529%	5,106	+7.095%
2026-05-07	45.7800	45.7800	44.9700	45.1600	-1.419%	23,242	+7.662%
2026-05-06	45.7550	45.9700	45.4976	45.8100	+1.732%	27,652	+6.134%
2026-05-05	44.8900	45.2600	44.4303	45.0300	+1.556%	65,256	+7.972%
2026-05-04	44.6000	45.2350	44.2101	44.3400	-1.313%	92,398	+9.653%
2026-05-01	45.6500	45.6500	44.9300	44.9300	-0.729%	67,283	+8.213%
2026-04-30	44.1900	46.4050	44.1601	45.2600	+3.154%	295,556	+7.424%
2026-04-29	43.9000	43.9000	43.5400	43.8761	-0.304%	4,967	+10.812%
2026-04-28	44.7100	44.7100	43.8800	44.0100	-1.142%	4,583	+10.475%
2026-04-27	44.3500	44.9400	44.3500	44.5184	-0.249%	9,006	+9.213%
2026-04-24	44.9000	44.9000	44.5701	44.6297	-0.402%	6,655	+8.941%
2026-04-23	44.9800	44.9850	44.7335	44.8100	-0.089%	1,322	+8.503%
2026-04-22	45.4900	45.4900	44.3000	44.8500	0.000%	6,249	+8.406%
2026-04-21	45.9500	45.9500	44.8100	44.8500	-1.233%	7,601	+8.406%
2026-04-20	45.2100	45.4450	44.9731	45.4100	+0.576%	6,235	+7.069%
2026-04-17	44.9000	45.4550	44.7500	45.1500	+2.451%	14,119	+7.685%
2026-04-16	43.5900	44.2300	43.5900	44.0700	+0.939%	2,837	+10.324%
2026-04-15	43.6000	43.8700	43.3900	43.6600	-0.079%	10,992	+11.361%
2026-04-14	43.7400	43.7999	43.3400	43.6947	+0.865%	13,983	+11.272%
2026-04-13	42.2000	43.3200	42.2000	43.3200	+2.203%	5,786	+12.235%
2026-04-10	43.0200	43.0200	42.3400	42.3862	-1.496%	8,062	+14.707%
2026-04-09	42.8200	43.2100	42.6600	43.0300	+0.256%	11,345	+12.991%
2026-04-08	43.0000	43.1000	42.6700	42.9200	+4.440%	13,355	+13.281%
2026-04-07	41.0300	41.2100	40.7500	41.0952	-0.491%	11,470	+18.311%
2026-04-06	41.1900	41.3800	40.9800	41.2980	+0.580%	10,334	+17.730%
2026-04-02	39.7000	41.2400	39.7000	41.0600	+0.761%	8,500	+18.412%
2026-04-01	41.0100	41.1499	40.5984	40.7500	+0.708%	29,649	+19.313%
2026-03-31	39.6900	40.5900	39.3750	40.4637	+3.912%	9,695	+20.157%
2026-03-30	39.4800	39.6100	38.6101	38.9402	-0.332%	16,368	+24.858%
2026-03-27	39.6500	39.9700	38.9700	39.0700	-2.666%	30,592	+24.443%
2026-03-26	40.7700	41.2700	40.1400	40.1400	-2.002%	14,620	+21.126%
2026-03-25	41.3700	41.3700	40.6000	40.9600	+0.441%	11,821	+18.701%
2026-03-24	40.1700	41.2500	39.9400	40.7800	+0.518%	88,206	+19.225%
2026-03-23	40.4800	41.6300	40.4800	40.5700	+1.986%	25,728	+19.842%
2026-03-20	41.1000	41.1000	39.1200	39.7800	-2.428%	26,116	+22.222%
2026-03-19	40.7200	41.1900	40.3800	40.7700	-0.851%	64,917	+19.254%
2026-03-18	42.1000	42.1000	41.0400	41.1200	-2.652%	5,960	+18.239%
2026-03-17	42.2700	42.6600	42.1800	42.2400	+1.222%	9,371	+15.104%
2026-03-16	41.6100	42.1700	41.6100	41.7300	+1.286%	5,064	+16.511%
2026-03-13	41.7700	42.0150	40.5200	41.2000	-0.073%	230,100	+18.010%
2026-03-12	41.6600	42.3000	41.1600	41.2300	-2.874%	17,544	+17.924%
2026-03-11	42.8200	42.8300	42.0600	42.4500	-0.674%	12,203	+14.535%
2026-03-10	43.0900	43.6800	42.5400	42.7380	-1.593%	18,487	+13.763%
2026-03-09	42.5700	43.5900	40.6700	43.4300	+0.486%	67,633	+11.950%
2026-03-06	43.2100	43.3150	42.4800	43.2200	-2.680%	27,518	+12.494%
2026-03-05	45.0300	45.2411	43.7700	44.4100	-2.116%	43,746	+9.480%
2026-03-04	45.2700	45.8350	44.6100	45.3700	+0.733%	28,554	+7.163%
2026-03-03	44.3200	45.3500	43.4200	45.0400	-2.405%	74,372	+7.948%
2026-03-02	45.7700	46.3800	45.3000	46.1500	-0.410%	31,258	+5.352%
2026-02-27	45.6850	46.3400	45.4800	46.3400	+0.108%	28,375	+4.920%
2026-02-26	45.6500	46.2900	45.6500	46.2900	+1.491%	26,536	+5.033%
2026-02-25	45.8100	45.8100	45.1000	45.6100	+0.022%	37,831	+6.599%
2026-02-24	45.4900	45.7700	45.3000	45.6000	+1.604%	39,019	+6.623%
2026-02-23	45.9100	46.2500	44.5500	44.8800	-2.244%	65,199	+8.333%
2026-02-20	45.3500	46.1100	45.2500	45.9100	+0.724%	39,494	+5.903%
2026-02-19	45.7800	45.8100	45.0600	45.5800	-0.328%	18,745	+6.670%
2026-02-18	45.4900	46.1900	45.2050	45.7300	+0.905%	79,778	+6.320%
2026-02-17	45.7700	45.7700	44.0700	45.3200	-0.220%	49,960	+7.282%
2026-02-13	44.4700	45.8200	44.4000	45.4200	+1.839%	57,431	+7.045%
2026-02-12	46.4000	46.5000	44.4700	44.6000	-2.726%	80,595	+9.013%
2026-02-11	46.1700	46.1700	45.4300	45.8500	+0.394%	53,661	+6.041%
2026-02-10	45.6700	45.9800	45.5450	45.6700	+0.861%	35,494	+6.459%
2026-02-09	45.2900	46.7250	44.5101	45.2800	+0.022%	83,594	+7.376%
2026-02-06	44.5100	45.2700	44.5100	45.2700	+3.830%	49,040	+7.400%
2026-02-05	44.1600	44.7300	43.0600	43.6000	-1.802%	52,938	+11.514%
2026-02-04	44.0000	44.7900	43.9900	44.4000	+1.742%	55,084	+9.505%
2026-02-03	43.9750	44.3000	43.1200	43.6400	-0.479%	28,282	+11.412%
2026-02-02	43.4700	43.9400	43.4300	43.8500	+0.968%	79,772	+10.878%
2026-01-30	43.3100	43.4400	42.8599	43.4297	-0.596%	2,942	+11.951%
2026-01-29	44.3100	44.3100	43.1800	43.6900	+0.368%	8,222	+11.284%
2026-01-28	43.8000	44.0300	43.5300	43.5300	-0.832%	7,591	+11.693%
2026-01-27	44.0150	44.0150	43.7500	43.8950	-0.420%	20,153	+10.764%
2026-01-26	44.0000	44.2550	43.9800	44.0800	+0.479%	2,701	+10.299%
2026-01-23	43.9900	44.1300	43.6250	43.8700	-0.926%	10,020	+10.827%
2026-01-22	44.7000	44.7000	44.1900	44.2800	+0.317%	133,258	+9.801%
2026-01-21	43.4137	44.3900	43.4000	44.1400	+3.372%	97,427	+10.150%
2026-01-20	43.3100	43.5099	42.6899	42.7000	-2.977%	19,482	+13.864%
2026-01-16	44.3700	44.3700	43.9201	44.0100	-0.551%	8,781	+10.475%
2026-01-15	44.1000	44.5299	44.1000	44.2537	+1.011%	10,506	+9.867%
2026-01-14	43.7500	43.8157	43.4500	43.8109	+0.735%	11,659	+10.977%
2026-01-13	43.7000	43.7600	43.2500	43.4914	+0.049%	10,754	+11.792%
2026-01-12	43.4500	43.5470	43.0000	43.4700	-0.046%	11,349	+11.847%
2026-01-09	43.2000	43.6159	43.1000	43.4900	+1.257%	24,803	+11.796%
2026-01-08	42.8200	43.1424	42.7800	42.9500	+1.635%	8,192	+13.201%
2026-01-07	42.9700	42.9700	42.2400	42.2589	-2.178%	6,509	+15.053%
2026-01-06	42.5250	43.3000	42.5150	43.2000	+2.442%	22,803	+12.546%
2026-01-05	41.7600	42.3407	41.7600	42.1700	+1.923%	5,214	+15.295%
2026-01-02	41.0000	41.5950	40.9100	41.3742	+1.234%	11,800	+17.513%
2025-12-31	41.3700	41.5800	40.8700	40.8700	-1.731%	10,561	+18.963%
2025-12-30	41.8100	41.8100	41.5900	41.5900	-0.645%	8,429	+16.903%
2025-12-29	41.8550	41.8600	41.6000	41.8600	-0.167%	7,791	+16.149%
2025-12-26	41.9400	41.9400	41.7100	41.9300	-0.110%	6,772	+15.955%
2025-12-24	41.7102	42.0100	41.6600	41.9762	+0.422%	9,180	+15.828%
2025-12-23	41.7400	41.8000	41.6400	41.8000	-0.524%	12,636	+16.316%
2025-12-22	41.4500	42.0300	41.3900	42.0200	+1.498%	5,412	+15.707%
2025-12-19	40.9900	41.6000	40.9900	41.4000	+0.853%	10,350	+17.440%
2025-12-18	41.3600	41.7490	40.9800	41.0500	+0.269%	64,379	+18.441%
2025-12-17	41.5100	41.6000	40.9000	40.9400	-0.438%	10,556	+18.759%
2025-12-16	41.4700	41.4700	40.8800	41.1200	-1.650%	11,085	+18.239%
2025-12-15	42.3700	42.3700	41.5510	41.8100	+0.312%	24,983	+16.288%
2025-12-12	42.6300	42.6300	41.6400	41.6800	-1.279%	21,060	+16.651%
2025-12-11	41.9650	42.2600	41.8800	42.2200	+1.710%	14,328	+15.159%
2025-12-10	40.7700	41.6300	40.6300	41.5100	+2.667%	49,184	+17.128%
2025-12-09	40.7400	40.7400	40.4315	40.4315	-0.304%	285	+20.253%
2025-12-08	40.8200	40.8700	40.5548	40.5548	-1.201%	2,851	+19.887%
2025-12-05	41.2315	41.2850	41.0400	41.0476	+0.372%	3,346	+18.448%
2025-12-04	40.9240	40.9400	40.8700	40.8954	+0.852%	1,506	+18.889%
2025-12-03	40.7800	40.9200	40.5500	40.5500	+1.451%	44,841	+19.901%
2025-12-02	40.1900	40.5200	39.9700	39.9700	-0.868%	50,539	+21.641%
2025-12-01	40.6300	40.8100	40.3200	40.3200	-1.587%	1,528	+20.585%
2025-11-28	40.9700	40.9700	40.9700	40.9700	+0.968%	1,013	+18.672%
2025-11-26	40.3600	40.7900	40.3600	40.5771	+1.374%	3,285	+19.821%
2025-11-25	39.3900	40.0272	39.3900	40.0272	+1.390%	1,773	+21.467%
2025-11-24	39.1400	39.9400	38.4600	39.4785	+3.509%	3,665	+23.156%
2025-11-21	37.7400	38.8800	37.6400	38.1400	+3.360%	92,023	+27.478%
2025-11-20	38.6845	38.6900	36.9000	36.9000	-1.469%	53,541	+31.762%
2025-11-19	38.2900	38.3400	37.4500	37.4500	-2.334%	42,822	+29.826%
2025-11-18	38.0400	38.6700	37.8700	38.3449	+0.250%	9,991	+26.797%
2025-11-17	39.2000	39.2001	38.1200	38.2492	-2.649%	3,340	+27.114%
2025-11-14	39.4200	39.4200	39.2900	39.2900	-0.584%	774	+23.747%
2025-11-13	40.4737	40.4950	39.5208	39.5208	-2.541%	1,217	+23.024%
2025-11-12	40.8100	40.8100	40.5513	40.5513	+0.467%	882	+19.898%
2025-11-11	40.2199	40.4800	40.0300	40.3629	+1.219%	5,207	+20.457%
2025-11-10	39.6100	39.9100	39.4300	39.8769	+1.126%	2,674	+21.925%
2025-11-07	38.8613	39.4328	38.6500	39.4328	+1.494%	2,200	+23.298%
2025-11-06	38.8523	38.8523	38.8523	38.8523	-1.419%	238	+25.141%
2025-11-05	39.4400	39.4400	39.4117	39.4117	+1.333%	826	+23.364%
2025-11-04	38.9500	38.9900	38.8600	38.8933	-1.290%	14,142	+25.009%
2025-11-03	39.0875	39.4014	39.0875	39.4014	-0.820%	589	+23.397%
2025-10-31	39.6500	39.8700	39.6500	39.7270	+0.603%	1,241	+22.385%
2025-10-30	39.7500	40.0700	39.4889	39.4889	-0.668%	3,741	+23.123%
2025-10-29	40.5595	40.5595	39.5600	39.7546	-2.435%	3,526	+22.300%
2025-10-28	41.1350	41.1350	40.7400	40.7468	-1.554%	3,798	+19.322%
2025-10-27	41.4600	41.4600	41.3900	41.3900	+0.590%	1,217	+17.468%
2025-10-24	41.4285	41.4400	41.1474	41.1474	+0.498%	4,024	+18.161%
2025-10-23	40.8385	40.9435	40.6600	40.9435	+0.968%	1,310	+18.749%
2025-10-22	40.9400	40.9400	40.5499	40.5508	-1.098%	3,018	+19.899%
2025-10-21	40.8600	41.0010	40.6300	41.0008	+0.982%	3,519	+18.583%
2025-10-20	40.3900	40.6904	40.3900	40.6020	+1.955%	1,850	+19.748%
2025-10-17	39.5000	39.8234	39.5000	39.8234	+1.011%	389	+22.089%
2025-10-16	40.1100	40.3300	39.4247	39.4247	-1.880%	866	+23.324%
2025-10-15	40.5600	40.7300	40.1200	40.1800	+0.385%	28,253	+21.005%
2025-10-14	39.1000	40.2100	39.0635	40.0258	+1.692%	5,811	+21.472%
2025-10-13	39.4700	39.5600	39.3600	39.3600	+1.813%	4,779	+23.526%
2025-10-10	40.6199	40.6199	38.6590	38.6590	-4.437%	3,033	+25.766%
2025-10-09	40.7400	40.7800	40.4500	40.4541	-1.797%	1,782	+20.186%
2025-10-08	40.6800	41.2200	40.6800	41.1944	+0.720%	3,951	+18.026%
2025-10-07	41.1800	41.2097	40.8699	40.9000	-1.162%	4,377	+18.875%
2025-10-06	41.2600	41.4923	41.2599	41.3807	+0.051%	980	+17.494%
2025-10-03	41.5200	41.8000	41.3594	41.3594	+0.794%	2,048	+17.555%
2025-10-02	40.8200	41.0899	40.8100	41.0337	+0.283%	1,245	+18.488%
2025-10-01	39.4200	40.9200	39.4200	40.9179	+0.363%	4,139	+18.823%
2025-09-30	40.6300	40.7700	40.2299	40.7700	+0.775%	910	+19.254%
2025-09-29	40.3200	40.5299	40.2300	40.4566	+0.519%	7,699	+20.178%
2025-09-26	40.0300	40.2477	39.8900	40.2477	+1.975%	462	+20.802%
2025-09-25	39.5900	39.5900	39.3100	39.4683	-1.723%	3,564	+23.187%
2025-09-24	40.3970	40.3970	40.1601	40.1601	-0.443%	763	+21.065%
2025-09-23	40.5800	40.7700	40.2900	40.3388	+0.029%	2,895	+20.529%
2025-09-22	40.0100	40.4100	40.0100	40.3270	+0.115%	3,542	+20.564%
2025-09-19	40.2800	40.3800	40.2800	40.2805	-0.391%	3,403	+20.704%
2025-09-18	40.5000	40.5000	40.1950	40.4387	+1.249%	1,022	+20.231%
2025-09-17	40.2600	40.8300	39.8200	39.9400	+0.503%	105,096	+21.733%
2025-09-16	39.9000	39.9000	39.6100	39.7400	-0.848%	59,269	+22.345%
2025-09-15	40.1000	40.1155	40.0200	40.0800	-0.286%	1,119	+21.307%
2025-09-12	41.0000	41.0000	40.1950	40.1950	-1.580%	22,218	+20.960%
2025-09-11	40.3300	40.8401	40.3300	40.8401	+3.015%	1,247	+19.050%
2025-09-10	39.8800	39.8900	39.4600	39.6450	-0.369%	2,304	+22.638%
2025-09-09	39.8000	39.8000	39.6531	39.7918	-0.538%	645	+22.186%
2025-09-08	40.1000	40.1000	39.5100	40.0072	-0.035%	2,483	+21.528%
2025-09-05	40.4000	40.4300	39.7500	40.0213	+0.097%	5,185	+21.485%
2025-09-04	39.4800	39.9826	39.4800	39.9826	+1.397%	2,024	+21.603%
2025-09-03	39.5000	39.5000	39.1008	39.4317	-0.260%	5,000	+23.302%
2025-09-02	39.5450	39.5450	39.4350	39.5345	-1.484%	1,829	+22.981%
2025-08-29	40.3500	40.3500	40.0796	40.1299	-0.456%	2,689	+21.157%
2025-08-28	40.6000	40.6000	40.0850	40.3138	-0.182%	6,665	+20.604%
2025-08-27	40.3800	40.5560	40.1700	40.3875	0.000%	12,022	+20.384%

.dark-mode .dBL5Ry{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dBL5Ry{ color: #333333; background-color: white; border: 2px solid #333333; }URSPProShares Ultra S&P 500 Equal Weightstock NYSE ETF

URSP
ProShares Ultra S&P 500 Equal Weight
stock NYSE ETF