ProShares - Ultra S&P 500... (URSP)
AMEX: URSP
· Real-Time Price · USD
38.95
-1.50 (-3.72%)
At close: Oct 10, 2025, 3:57 PM
URSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 40.74 | 40.78 | 40.45 | 40.45 | 40.45 | -1.80% | 1,782 |
| Oct 8, 2025 | 40.68 | 41.22 | 40.68 | 41.19 | 41.19 | 0.71% | 4,000 |
| Oct 7, 2025 | 41.18 | 41.21 | 40.87 | 40.90 | 40.90 | -1.16% | 4,400 |
| Oct 6, 2025 | 41.26 | 41.49 | 41.26 | 41.38 | 41.38 | 0.05% | 1,000 |
| Oct 3, 2025 | 41.52 | 41.80 | 41.36 | 41.36 | 41.36 | 0.80% | 2,048 |
| Oct 2, 2025 | 40.82 | 41.09 | 40.81 | 41.03 | 41.03 | 0.27% | 1,245 |
| Oct 1, 2025 | 39.42 | 40.92 | 39.42 | 40.92 | 40.92 | 0.37% | 4,139 |
| Sep 30, 2025 | 40.63 | 40.77 | 40.23 | 40.77 | 40.77 | 0.77% | 910 |
| Sep 29, 2025 | 40.32 | 40.53 | 40.23 | 40.46 | 40.46 | 0.52% | 7,700 |
| Sep 26, 2025 | 40.03 | 40.25 | 39.89 | 40.25 | 40.25 | 1.98% | 500 |
| Sep 25, 2025 | 39.59 | 39.59 | 39.31 | 39.47 | 39.47 | -1.72% | 3,600 |
| Sep 24, 2025 | 40.40 | 40.40 | 40.16 | 40.16 | 40.16 | -0.45% | 800 |
| Sep 23, 2025 | 40.58 | 40.77 | 40.29 | 40.34 | 40.32 | 0.02% | 2,900 |
| Sep 22, 2025 | 40.01 | 40.41 | 40.01 | 40.33 | 40.31 | 0.12% | 3,542 |
| Sep 19, 2025 | 40.28 | 40.38 | 40.28 | 40.28 | 40.26 | -0.40% | 3,403 |
| Sep 18, 2025 | 40.50 | 40.50 | 40.20 | 40.44 | 40.42 | 1.25% | 1,022 |
| Sep 17, 2025 | 40.26 | 40.83 | 39.82 | 39.94 | 39.92 | 0.50% | 105,100 |
| Sep 16, 2025 | 39.90 | 39.90 | 39.61 | 39.74 | 39.72 | -0.85% | 59,300 |
| Sep 15, 2025 | 40.10 | 40.12 | 40.02 | 40.08 | 40.06 | -0.30% | 1,119 |
| Sep 12, 2025 | 41.00 | 41.00 | 40.20 | 40.20 | 40.17 | -1.57% | 22,218 |
Page 1 of 2