ProShares - UltraPro Russ... (URTY)
AMEX: URTY
· Real-Time Price · USD
47.70
-1.44 (-2.93%)
At close: Sep 02, 2025, 11:12 AM
URTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 50.12 | 50.26 | 48.60 | 49.14 | 49.14 | -1.40% | 1,393,202 |
| Aug 28, 2025 | 50.30 | 50.30 | 49.28 | 49.84 | 49.84 | 0.40% | 1,121,500 |
| Aug 27, 2025 | 48.26 | 49.76 | 48.17 | 49.64 | 49.64 | 2.12% | 956,547 |
| Aug 26, 2025 | 47.76 | 48.97 | 47.60 | 48.61 | 48.61 | 2.40% | 945,535 |
| Aug 25, 2025 | 48.57 | 48.67 | 47.47 | 47.47 | 47.47 | -3.10% | 1,086,100 |
| Aug 22, 2025 | 44.63 | 49.34 | 44.56 | 48.99 | 48.99 | 11.65% | 2,781,600 |
| Aug 21, 2025 | 42.97 | 44.10 | 42.66 | 43.88 | 43.88 | 0.69% | 1,531,703 |
| Aug 20, 2025 | 43.91 | 44.10 | 42.59 | 43.58 | 43.58 | -1.07% | 1,153,900 |
| Aug 19, 2025 | 45.12 | 45.71 | 43.77 | 44.05 | 44.05 | -2.39% | 1,552,306 |
| Aug 18, 2025 | 44.69 | 45.41 | 44.53 | 45.13 | 45.13 | 1.08% | 823,045 |
| Aug 15, 2025 | 45.55 | 45.60 | 44.02 | 44.65 | 44.65 | -1.46% | 1,058,130 |
| Aug 14, 2025 | 45.43 | 45.67 | 44.10 | 45.31 | 45.31 | -4.04% | 1,621,132 |
| Aug 13, 2025 | 45.46 | 47.31 | 45.16 | 47.22 | 47.22 | 6.02% | 1,845,600 |
| Aug 12, 2025 | 41.79 | 44.66 | 41.42 | 44.54 | 44.54 | 8.77% | 1,626,015 |
| Aug 11, 2025 | 41.21 | 41.71 | 40.70 | 40.95 | 40.95 | -0.07% | 636,112 |
| Aug 8, 2025 | 41.42 | 41.68 | 40.68 | 40.98 | 40.98 | 0.44% | 689,300 |
| Aug 7, 2025 | 42.37 | 42.44 | 40.05 | 40.80 | 40.80 | -0.95% | 931,500 |
| Aug 6, 2025 | 41.43 | 41.43 | 40.53 | 41.19 | 41.19 | -0.41% | 444,700 |
| Aug 5, 2025 | 41.17 | 41.56 | 39.94 | 41.36 | 41.36 | 1.65% | 1,036,924 |
| Aug 4, 2025 | 39.00 | 40.72 | 38.82 | 40.69 | 40.69 | 6.52% | 901,800 |