ProShares UltraPro S&P500 (UPRO)
57.64
-7.17 (-11.06%)
At close: Apr 10, 2025, 11:26 AM
COR.LS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 49.54 | 65.68 | 49.41 | 64.81 | 14.16 | 27.96% | 28,190,357 |
| Apr 8, 2025 | 58.53 | 59.48 | 48.22 | 50.65 | -2.40 | -4.52% | 16,152,246 |
| Apr 7, 2025 | 48.17 | 58.94 | 45.88 | 53.05 | -0.77 | -1.43% | 21,086,000 |
| Apr 4, 2025 | 59.97 | 60.76 | 53.28 | 53.82 | -11.31 | -17.37% | 25,205,000 |
| Apr 3, 2025 | 68.13 | 69.28 | 64.83 | 65.13 | -10.90 | -14.34% | 9,506,300 |
| Apr 2, 2025 | 72.24 | 77.15 | 72.12 | 76.03 | 1.41 | 1.89% | 6,995,947 |
| Apr 1, 2025 | 73.20 | 75.39 | 71.72 | 74.62 | 0.72 | 0.97% | 7,031,600 |
| Mar 31, 2025 | 70.26 | 74.51 | 69.11 | 73.90 | 1.26 | 1.73% | 7,467,300 |
| Mar 28, 2025 | 76.61 | 76.90 | 72.34 | 72.64 | -4.64 | -6.00% | 9,093,400 |
| Mar 27, 2025 | 77.38 | 78.86 | 76.42 | 77.28 | -0.73 | -0.94% | 4,440,000 |
| Mar 26, 2025 | 80.71 | 81.16 | 77.36 | 78.01 | -2.99 | -3.69% | 6,146,937 |
| Mar 25, 2025 | 81.01 | 81.46 | 80.32 | 81.00 | 0.53 | 0.66% | 3,722,100 |
| Mar 24, 2025 | 79.20 | 80.93 | 78.92 | 80.47 | 3.97 | 5.19% | 5,246,000 |
| Mar 21, 2025 | 74.52 | 76.77 | 73.98 | 76.50 | 0.00 | 0.00% | 5,009,822 |
| Mar 20, 2025 | 75.50 | 78.48 | 75.25 | 76.50 | -0.56 | -0.73% | 3,978,900 |
| Mar 19, 2025 | 75.39 | 78.61 | 74.90 | 77.06 | 2.33 | 3.12% | 5,573,637 |
| Mar 18, 2025 | 76.22 | 76.31 | 73.90 | 74.73 | -2.45 | -3.17% | 4,509,200 |
| Mar 17, 2025 | 75.43 | 78.25 | 75.29 | 77.18 | 1.70 | 2.25% | 7,807,606 |
| Mar 14, 2025 | 72.92 | 75.88 | 72.65 | 75.48 | 4.29 | 6.03% | 4,855,842 |
| Mar 13, 2025 | 73.97 | 74.22 | 70.46 | 71.19 | -2.96 | -3.99% | 5,148,226 |
| Mar 12, 2025 | 75.44 | 75.81 | 72.10 | 74.15 | 1.07 | 1.46% | 6,131,800 |
| Mar 11, 2025 | 74.39 | 75.76 | 71.46 | 73.08 | -1.88 | -2.51% | 6,705,100 |
| Mar 10, 2025 | 77.87 | 78.71 | 72.78 | 74.96 | -6.43 | -7.90% | 8,921,438 |
| Mar 7, 2025 | 79.34 | 82.05 | 77.17 | 81.39 | 1.18 | 1.47% | 6,519,800 |
| Mar 6, 2025 | 81.39 | 83.40 | 79.03 | 80.21 | -4.46 | -5.27% | 7,101,701 |
| Mar 5, 2025 | 81.98 | 85.48 | 80.44 | 84.67 | 2.57 | 3.13% | 6,547,000 |
| Mar 4, 2025 | 83.33 | 85.81 | 80.06 | 82.10 | -3.15 | -3.70% | 7,322,615 |
| Mar 3, 2025 | 90.76 | 91.30 | 83.40 | 85.25 | -4.60 | -5.12% | 6,151,700 |
| Feb 28, 2025 | 86.09 | 90.12 | 84.72 | 89.85 | 3.90 | 4.54% | 8,008,007 |
| Feb 27, 2025 | 91.36 | 91.86 | 85.78 | 85.95 | -4.31 | -4.78% | 5,319,943 |
| Feb 26, 2025 | 90.94 | 92.61 | 89.10 | 90.26 | 0.10 | 0.11% | 4,290,300 |
| Feb 25, 2025 | 91.56 | 91.88 | 88.05 | 90.16 | -1.45 | -1.58% | 5,382,500 |
| Feb 24, 2025 | 93.81 | 94.30 | 91.27 | 91.61 | -1.34 | -1.44% | 4,500,000 |
| Feb 21, 2025 | 97.84 | 97.87 | 92.68 | 92.95 | -5.07 | -5.17% | 4,852,830 |
| Feb 20, 2025 | 98.59 | 98.65 | 96.38 | 98.02 | -1.27 | -1.28% | 3,234,605 |
| Feb 19, 2025 | 97.92 | 99.44 | 97.67 | 99.29 | 0.73 | 0.74% | 2,830,300 |
| Feb 18, 2025 | 98.34 | 98.62 | 97.15 | 98.56 | 0.75 | 0.77% | 2,797,600 |
| Feb 14, 2025 | 97.94 | 98.41 | 97.48 | 97.81 | -0.11 | -0.11% | 2,828,620 |
| Feb 13, 2025 | 95.45 | 98.02 | 94.86 | 97.92 | 2.96 | 3.12% | 3,641,739 |
| Feb 12, 2025 | 92.96 | 95.51 | 92.67 | 94.96 | -0.89 | -0.93% | 3,590,308 |
| Feb 11, 2025 | 94.59 | 96.16 | 94.54 | 95.85 | 0.20 | 0.21% | 2,419,704 |
| Feb 10, 2025 | 95.33 | 96.01 | 94.72 | 95.65 | 1.81 | 1.93% | 8,225,300 |
| Feb 7, 2025 | 96.77 | 97.35 | 93.49 | 93.84 | -2.73 | -2.83% | 4,590,500 |
| Feb 6, 2025 | 96.40 | 96.63 | 94.82 | 96.57 | 0.99 | 1.04% | 3,218,606 |
| Feb 5, 2025 | 93.93 | 95.67 | 92.95 | 95.58 | 1.10 | 1.16% | 3,205,729 |
| Feb 4, 2025 | 92.61 | 94.73 | 92.40 | 94.48 | 1.87 | 2.02% | 3,429,400 |
| Feb 3, 2025 | 90.28 | 93.82 | 89.22 | 92.61 | -1.96 | -2.07% | 6,173,518 |
| Jan 31, 2025 | 97.30 | 98.48 | 94.21 | 94.57 | -1.63 | -1.69% | 4,714,534 |
| Jan 30, 2025 | 95.73 | 96.95 | 94.18 | 96.20 | 1.51 | 1.59% | 4,292,501 |
| Jan 29, 2025 | 95.63 | 95.83 | 93.49 | 94.69 | -1.32 | -1.37% | 4,804,907 |