NYSE:AGQ | Historical Stock Price | ProShares Trust II

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-12-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.02$29.09$64.97$145.12$324.14$723.982008-12-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$176.40$176.40322,350——
2012-12-28$173.28$173.28196,375——
2012-12-27$175.00$175.00380,875——
2012-12-26$172.24$172.24253,200——
2012-12-24$171.48$171.48209,100——
2012-12-21$172.56$172.56419,650——
2012-12-20$172.40$172.40963,675——
2012-12-19$186.24$186.24398,475——
2012-12-18$192.84$192.84494,600——
2012-12-17$199.92$199.92241,300——
2012-12-14$199.52$199.52185,250——
2012-12-13$204.40$204.40551,650——
2012-12-12$215.28$215.28477,500——
2012-12-11$209.20$209.20205,725——
2012-12-10$212.48$212.48170,950——
2012-12-07$210.80$210.80240,950——
2012-12-06$209.88$209.88264,675——
2012-12-05$208.28$208.28310,625——
2012-12-04$209.40$209.40426,175——
2012-12-03$217.76$217.76274,250——
2012-11-30$215.36$215.36418,275——
2012-11-29$226.40$226.40343,825——
2012-11-28$219.24$219.24483,450——
2012-11-27$223.48$223.48216,000——
2012-11-26$224.76$224.76271,600——
2012-11-23$224.16$224.16264,200——
2012-11-21$215.16$215.16229,700——
2012-11-20$212.72$212.72247,250——
2012-11-19$212.28$212.28259,125——
2012-11-16$201.08$201.08253,350——
2012-11-15$205.44$205.44374,925——
2012-11-14$206.64$206.64345,925——
2012-11-13$203.76$203.76211,075——
2012-11-12$203.48$203.48258,650——
2012-11-09$205.68$205.68384,300——
2012-11-08$203.60$203.60289,975——
2012-11-07$196.64$196.64473,450——
2012-11-06$199.08$199.08392,475——
2012-11-05$188.76$188.76223,450——
2012-11-02$185.72$185.72577,725——
2012-11-01$202.08$202.08159,350——
2012-10-31$202.76$202.76179,700——
2012-10-26$200.40$200.40203,600——
2012-10-25$201.08$201.08237,300——
2012-10-24$195.72$195.72252,950——
2012-10-23$195.32$195.32322,000——
2012-10-22$204.80$204.80243,375——
2012-10-19$200.56$200.56426,300——
2012-10-18$209.12$209.12182,300——
2012-10-17$214.40$214.40240,325——
2012-10-16$211.72$211.72255,300——
2012-10-15$208.16$208.16469,275——
2012-10-12$219.00$219.00262,550——
2012-10-11$225.16$225.16165,500——
2012-10-10$225.96$225.96230,650——
2012-10-09$224.16$224.16275,200——
2012-10-08$225.96$225.96220,150——
2012-10-05$232.76$232.76330,125——
2012-10-04$239.44$239.44336,950——
2012-10-03$234.20$234.20183,850——
2012-10-02$234.32$234.32293,825——
2012-10-01$236.12$236.12556,875——
2012-09-28$233.40$233.40354,700——
2012-09-27$235.08$235.08364,750——
2012-09-26$225.52$225.52443,300——
2012-09-25$222.80$222.80388,125——
2012-09-24$226.28$226.28373,125——
2012-09-21$234.20$234.20602,275——
2012-09-20$235.64$235.64286,750——
2012-09-19$235.56$235.56326,075——
2012-09-18$237.56$237.56581,850——
2012-09-17$227.60$227.60494,275——
2012-09-14$236.64$236.64499,175——
2012-09-13$236.64$236.641,217,150——
2012-09-12$217.96$217.96749,025——
2012-09-11$220.88$220.88338,650——
2012-09-10$219.08$219.08452,625——
2012-09-07$223.92$223.92540,425——
2012-09-06$211.40$211.40491,200——
2012-09-05$206.12$206.12253,500——
2012-09-04$207.36$207.36631,275——
2012-08-31$200.16$200.16884,275——
2012-08-30$182.92$182.92388,200——
2012-08-29$187.08$187.08250,550——
2012-08-28$189.40$189.40280,550——
2012-08-27$187.12$187.12446,025——
2012-08-24$187.32$187.32314,525——
2012-08-23$185.60$185.60596,450——
2012-08-22$177.56$177.56444,925——
2012-08-21$170.96$170.96518,800——
2012-08-20$165.68$165.68355,975——
2012-08-17$157.44$157.44118,575——
2012-08-16$158.72$158.72173,350——
2012-08-15$154.40$154.40105,150——
2012-08-14$154.24$154.24113,250——
2012-08-13$154.12$154.12170,000——
2012-08-10$157.68$157.68227,500——
2012-08-09$157.80$157.80108,125——
2012-08-08$156.96$156.96174,650——
2012-08-07$157.80$157.80199,500——
2012-08-06$155.68$155.68182,850——
2012-08-03$154.16$154.16290,100——
2012-08-02$146.92$146.92293,300——
2012-08-01$149.52$149.52396,225——
2012-07-31$156.40$156.40249,350——
2012-07-30$159.16$159.16308,175——
2012-07-27$154.56$154.56219,650——
2012-07-26$151.80$151.80200,775——
2012-07-25$150.00$150.00357,975——
2012-07-24$146.24$146.24272,150——
2012-07-23$146.36$146.36323,750——
2012-07-20$149.52$149.52262,475——
2012-07-19$148.92$148.92197,625——
2012-07-18$148.84$148.84187,675——
2012-07-17$149.08$149.08358,800——
2012-07-16$149.76$149.76208,175——
2012-07-13$149.48$149.48187,600——
2012-07-12$148.60$148.60376,575——
2012-07-11$147.56$147.56258,250——
2012-07-10$145.04$145.04341,525——
2012-07-09$150.64$150.64196,075——
2012-07-06$148.16$148.16363,475——
2012-07-05$154.96$154.96299,950——
2012-07-03$162.00$162.00276,875——
2012-07-02$152.96$152.96202,100——
2012-06-29$152.52$152.52658,825——
2012-06-28$141.04$141.04571,350——
2012-06-27$146.48$146.48225,675——
2012-06-26$148.60$148.60260,425——
2012-06-25$153.44$153.44380,800——
2012-06-22$146.88$146.88407,825——
2012-06-21$146.96$146.96677,700——
2012-06-20$159.92$159.92705,175——
2012-06-19$164.40$164.40268,825——
2012-06-18$167.52$167.52249,175——
2012-06-15$166.80$166.80216,450——
2012-06-14$167.00$167.00445,550——
2012-06-13$169.24$169.24209,650——
2012-06-12$170.80$170.80344,225——
2012-06-11$166.76$166.76296,975——
2012-06-08$166.40$166.40256,200——
2012-06-07$166.80$166.80572,100——
2012-06-06$176.04$176.04639,600——
2012-06-05$166.88$166.88220,325——
2012-06-04$163.76$163.76319,700——
2012-06-01$165.72$165.72600,775——
2012-05-31$158.00$158.00281,850——
2012-05-30$160.08$160.08371,525——
2012-05-29$160.04$160.04438,250——
2012-05-25$166.32$166.32243,550——
2012-05-24$164.04$164.04326,075——
2012-05-23$159.44$159.44722,325——
2012-05-22$162.88$162.88515,125——
2012-05-21$167.00$167.00341,400——
2012-05-18$168.60$168.60454,675——
2012-05-17$161.84$161.84615,625——
2012-05-16$151.80$151.80748,600——
2012-05-15$157.60$157.60422,725——
2012-05-14$164.44$164.44335,450——
2012-05-11$172.32$172.32289,725——
2012-05-10$174.40$174.40254,050——
2012-05-09$176.04$176.04401,000——
2012-05-08$180.12$180.12533,275——
2012-05-07$187.08$187.08293,700——
2012-05-04$189.64$189.64358,250——
2012-05-03$188.16$188.16387,350——
2012-05-02$194.56$194.56266,600——
2012-05-01$198.40$198.40217,325——
2012-04-30$199.72$199.72319,450——
2012-04-27$202.96$202.96262,425——
2012-04-26$200.32$200.32390,975——
2012-04-25$195.88$195.88665,650——
2012-04-24$196.68$196.68245,175——
2012-04-23$197.36$197.36479,775——
2012-04-20$207.68$207.68157,575——
2012-04-19$208.68$208.68310,500——
2012-04-18$206.64$206.64216,450——
2012-04-17$208.68$208.68309,750——
2012-04-16$205.60$205.60302,050——
2012-04-13$205.56$205.56581,525——
2012-04-12$217.40$217.40501,575——
2012-04-11$207.32$207.32321,000——
2012-04-10$209.32$209.32529,200——
2012-04-09$206.24$206.24288,675——
2012-04-05$208.44$208.44517,200——
2012-04-04$203.04$203.04793,750——
2012-04-03$221.12$221.12894,100——
2012-04-02$227.12$227.12524,775——
2012-03-30$217.84$217.84339,725——
2012-03-29$217.68$217.68447,125——
2012-03-28$215.00$215.00491,600——
2012-03-27$221.12$221.12433,650——
2012-03-26$226.32$226.32479,850——
2012-03-23$216.52$216.52435,300——
2012-03-22$206.88$206.88592,725——
2012-03-21$216.24$216.24327,875——
2012-03-20$215.44$215.44596,500——
2012-03-19$226.96$226.96482,350——
2012-03-16$221.44$221.44423,575——
2012-03-15$221.20$221.20490,800——
2012-03-14$217.12$217.121,074,900——
2012-03-13$231.40$231.40889,900——
2012-03-12$236.48$236.48385,150——
2012-03-09$245.64$245.64704,775——
2012-03-08$240.28$240.28441,675——
2012-03-07$234.00$234.00551,225——
2012-03-06$227.96$227.96928,850——
2012-03-05$243.12$243.12779,400——
2012-03-02$254.24$254.24671,525——
2012-03-01$264.96$264.96894,675——
2012-02-29$251.52$251.522,785,825——
2012-02-28$289.32$289.32992,900——
2012-02-27$266.16$266.16587,250——
2012-02-24$266.04$266.04578,825——
2012-02-23$266.68$266.68947,800——
2012-02-22$252.40$252.40719,300——
2012-02-21$251.24$251.24653,300——
2012-02-17$235.08$235.08355,025——
2012-02-16$239.32$239.32463,900——
2012-02-15$238.00$238.00522,025——
2012-02-14$239.44$239.44347,975——
2012-02-13$242.44$242.44303,350——
2012-02-10$238.92$238.92382,050——
2012-02-09$244.64$244.64500,750——
2012-02-08$246.84$246.84630,125——
2012-02-07$250.40$250.40586,825——
2012-02-06$242.32$242.32488,925——
2012-02-03$241.80$241.80719,150——
2012-02-02$252.16$252.16674,550——
2012-02-01$243.52$243.52471,775——
2012-01-31$236.32$236.32835,075——
2012-01-30$240.16$240.16429,675——
2012-01-27$246.44$246.44650,150——
2012-01-26$238.40$238.40688,850——
2012-01-25$237.56$237.56935,800——
2012-01-24$219.48$219.48337,825——
2012-01-23$224.48$224.48576,225——
2012-01-20$222.08$222.08777,250——
2012-01-19$202.36$202.36404,250——
2012-01-18$200.80$200.80389,225——
2012-01-17$194.68$194.68402,800——
2012-01-13$189.88$189.88402,250——
2012-01-12$196.48$196.48654,250——
2012-01-11$194.60$194.60487,550——
2012-01-10$193.44$193.44424,000——
2012-01-09$181.72$181.72292,750——
2012-01-06$178.60$178.60399,575——
2012-01-05$186.40$186.40319,475——
2012-01-04$185.12$185.12525,675——
2012-01-03$190.80$190.801,035,050——