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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$32.09$32.09273,400——
2016-12-29$33.11$33.11291,200——
2016-12-28$32.56$32.56160,900——
2016-12-27$32.29$32.29133,000——
2016-12-23$31.36$31.36106,300——
2016-12-22$31.70$31.70160,100——
2016-12-21$32.30$32.30116,400——
2016-12-20$32.79$32.79489,500——
2016-12-19$32.47$32.47133,500——
2016-12-16$32.91$32.91254,300——
2016-12-15$32.51$32.51460,900——
2016-12-14$35.98$35.98171,500——
2016-12-13$36.46$36.46143,500——
2016-12-12$37.17$37.17120,100——
2016-12-09$36.24$36.24178,700——
2016-12-08$36.92$36.9296,800——
2016-12-07$37.50$37.50275,000——
2016-12-06$35.66$35.6693,700——
2016-12-05$35.83$35.83289,000——
2016-12-02$35.67$35.67282,600——
2016-12-01$34.83$34.83206,400——
2016-11-30$34.78$34.78317,600——
2016-11-29$35.37$35.3788,200——
2016-11-28$35.35$35.35206,000——
2016-11-25$34.79$34.79328,200——
2016-11-23$34.27$34.27199,200——
2016-11-22$35.49$35.49140,900——
2016-11-21$35.20$35.20146,400——
2016-11-18$35.20$35.20150,800——
2016-11-17$35.74$35.74256,900——
2016-11-16$36.86$36.86133,400——
2016-11-15$37.49$37.49168,300——
2016-11-14$36.44$36.44411,500——
2016-11-11$38.68$38.681,431,100——
2016-11-10$44.26$44.26206,800——
2016-11-09$43.74$43.74371,400——
2016-11-08$43.55$43.55203,300——
2016-11-07$42.97$42.97198,800——
2016-11-04$43.82$43.82115,700——
2016-11-03$43.60$43.60337,800——
2016-11-02$44.35$44.35358,100——
2016-11-01$43.73$43.73244,100——
2016-10-31$41.54$41.5469,300——
2016-10-28$41.03$41.03165,300——
2016-10-27$40.35$40.3575,900——
2016-10-26$40.30$40.30102,900——
2016-10-25$41.05$41.05136,500——
2016-10-24$40.24$40.24149,200——
2016-10-21$39.99$39.99138,200——
2016-10-20$39.97$39.97136,300——
2016-10-19$40.62$40.62121,500——
2016-10-18$40.37$40.37135,700——
2016-10-17$39.57$39.5756,300——
2016-10-14$39.62$39.62157,300——
2016-10-13$39.85$39.85374,000——
2016-10-12$40.03$40.03123,500——
2016-10-11$39.67$39.67108,000——
2016-10-10$40.44$40.44138,600——
2016-10-07$39.80$39.80276,200——
2016-10-06$39.06$39.06412,300——
2016-10-05$41.15$41.15243,400——
2016-10-04$41.56$41.56469,700——
2016-10-03$46.34$46.34258,100——
2016-09-30$48.11$48.11271,100——
2016-09-29$47.70$47.70168,200——
2016-09-28$48.11$48.11185,000——
2016-09-27$47.97$47.97178,400——
2016-09-26$49.15$49.15131,800——
2016-09-23$50.66$50.66136,400——
2016-09-22$51.85$51.85200,400——
2016-09-21$51.61$51.61310,700——
2016-09-20$48.57$48.5754,400——
2016-09-19$48.22$48.22162,100——
2016-09-16$46.35$46.35179,800——
2016-09-15$47.39$47.39132,500——
2016-09-14$47.32$47.3287,800——
2016-09-13$46.61$46.61182,500——
2016-09-12$48.11$48.11307,900——
2016-09-09$47.79$47.79287,600——
2016-09-08$50.68$50.68144,300——
2016-09-07$51.54$51.54200,300——
2016-09-06$52.98$52.98503,000——
2016-09-02$49.68$49.68275,500——
2016-09-01$47.03$47.03139,200——
2016-08-31$45.91$45.9183,200——
2016-08-30$45.73$45.73274,900——
2016-08-29$46.87$46.87108,200——
2016-08-26$45.95$45.95266,800——
2016-08-25$45.53$45.53101,900——
2016-08-24$45.49$45.49288,600——
2016-08-23$47.12$47.12209,800——
2016-08-22$47.30$47.30264,400——
2016-08-19$49.32$49.32180,800——
2016-08-18$51.62$51.62151,300——
2016-08-17$51.18$51.18295,700——
2016-08-16$51.92$51.92174,400——
2016-08-15$52.03$52.0383,400——
2016-08-12$51.50$51.50305,300——
2016-08-11$52.81$52.81240,900——
2016-08-10$53.95$53.95206,100——
2016-08-09$52.31$52.31125,400——
2016-08-08$51.64$51.64489,500——
2016-08-05$51.53$51.53523,900——
2016-08-04$55.15$55.15123,200——
2016-08-03$55.48$55.48188,500——
2016-08-02$56.55$56.55301,500——
2016-08-01$55.63$55.63299,100——
2016-07-29$55.21$55.21314,100——
2016-07-28$54.51$54.51305,800——
2016-07-27$55.34$55.34629,500——
2016-07-26$51.56$51.56310,400——
2016-07-25$50.78$50.78210,400——
2016-07-22$51.51$51.51113,500——
2016-07-21$52.73$52.73283,100——
2016-07-20$50.43$50.43351,300——
2016-07-19$53.05$53.05177,300——
2016-07-18$54.09$54.09219,100——
2016-07-15$54.07$54.07226,600——
2016-07-14$54.94$54.94320,300——
2016-07-13$55.70$55.70275,200——
2016-07-12$54.10$54.10315,600——
2016-07-11$55.15$55.15508,300——
2016-07-08$54.84$54.84559,100——
2016-07-07$51.96$51.96656,800——
2016-07-06$54.39$54.39624,300——
2016-07-05$53.45$53.45823,100——
2016-07-01$52.25$52.251,144,200——
2016-06-30$47.67$47.67344,600——
2016-06-29$45.06$45.06401,400——
2016-06-28$42.77$42.77136,100——
2016-06-27$42.60$42.60205,500——
2016-06-24$42.75$42.75351,400——
2016-06-23$40.73$40.7360,800——
2016-06-22$40.45$40.4569,300——
2016-06-21$40.33$40.33138,500——
2016-06-20$41.59$41.59183,600——
2016-06-17$41.39$41.39216,500——
2016-06-16$39.95$39.95420,400——
2016-06-15$41.85$41.85204,000——
2016-06-14$41.07$41.07114,700——
2016-06-13$41.26$41.26207,700——
2016-06-10$40.76$40.76236,800——
2016-06-09$40.72$40.72296,600——
2016-06-08$39.57$39.57395,600——
2016-06-07$36.63$36.63258,100——
2016-06-06$36.94$36.94272,800——
2016-06-03$36.61$36.61321,700——
2016-06-02$34.88$34.88111,800——
2016-06-01$34.75$34.75209,200——
2016-05-31$34.76$34.76218,300——
2016-05-27$35.77$35.77163,200——
2016-05-26$36.31$36.31165,800——
2016-05-25$36.24$36.24111,200——
2016-05-24$35.90$35.90194,600——
2016-05-23$36.71$36.71131,500——
2016-05-20$37.23$37.23134,500——
2016-05-19$37.09$37.09574,600——
2016-05-18$38.69$38.69239,400——
2016-05-17$40.55$40.55129,400——
2016-05-16$40.11$40.11181,900——
2016-05-13$39.93$39.93112,900——
2016-05-12$39.81$39.81175,500——
2016-05-11$41.38$41.38173,800——
2016-05-10$40.08$40.08125,000——
2016-05-09$39.36$39.36206,900——
2016-05-06$41.77$41.77231,900——
2016-05-05$41.23$41.23181,900——
2016-05-04$41.20$41.20252,600——
2016-05-03$41.60$41.60226,600——
2016-05-02$41.94$41.94353,700——
2016-04-29$43.60$43.60485,600——
2016-04-28$42.55$42.55486,500——
2016-04-27$40.74$40.74315,100——
2016-04-26$40.21$40.21145,100——
2016-04-25$39.61$39.61217,900——
2016-04-22$39.50$39.50483,100——
2016-04-21$39.82$39.82945,300——
2016-04-20$39.76$39.76515,500——
2016-04-19$39.52$39.52536,400——
2016-04-18$36.19$36.19152,100——
2016-04-15$36.33$36.33181,200——
2016-04-14$35.80$35.80152,200——
2016-04-13$36.09$36.09297,400——
2016-04-12$36.13$36.13412,800——
2016-04-11$34.95$34.95391,900——
2016-04-08$32.56$32.56158,300——
2016-04-07$31.94$31.94193,000——
2016-04-06$31.37$31.37120,800——
2016-04-05$31.68$31.68181,300——
2016-04-04$30.79$30.79134,200——
2016-04-01$31.39$31.39401,700——
2016-03-31$32.82$32.82130,600——
2016-03-30$31.98$31.98157,600——
2016-03-29$32.54$32.54179,000——
2016-03-28$31.92$31.92220,900——
2016-03-24$31.83$31.83151,200——
2016-03-23$32.12$32.12356,400——
2016-03-22$34.94$34.94228,100——
2016-03-21$34.75$34.75126,400——
2016-03-18$34.61$34.61364,800——
2016-03-17$35.05$35.05572,700——
2016-03-16$33.87$33.87175,800——
2016-03-15$32.37$32.37118,100——
2016-03-14$32.53$32.53313,000——
2016-03-11$33.21$33.21111,900——
2016-03-10$33.64$33.64167,100——
2016-03-09$32.38$32.38167,400——
2016-03-08$32.74$32.74218,200——
2016-03-07$34.00$34.00257,100——
2016-03-04$33.40$33.40561,800——
2016-03-03$32.31$32.31348,800——
2016-03-02$31.18$31.18127,600——
2016-03-01$30.79$30.79175,300——
2016-02-29$31.03$31.03140,900——
2016-02-26$30.20$30.20343,100——
2016-02-25$31.97$31.97113,000——
2016-02-24$32.39$32.39228,800——
2016-02-23$32.48$32.48159,100——
2016-02-22$32.09$32.09182,400——
2016-02-19$32.99$32.99127,800——
2016-02-18$33.55$33.55264,500——
2016-02-17$32.58$32.58133,400——
2016-02-16$32.41$32.41436,100——
2016-02-12$34.56$34.56169,900——
2016-02-11$34.45$34.45529,500——
2016-02-10$32.73$32.73146,100——
2016-02-09$32.44$32.44236,900——
2016-02-08$32.95$32.95380,900——
2016-02-05$31.82$31.82261,700——
2016-02-04$31.10$31.10344,500——
2016-02-03$30.14$30.14356,800——
2016-02-02$28.72$28.72125,800——
2016-02-01$28.97$28.97158,300——
2016-01-29$28.60$28.60146,900——
2016-01-28$28.50$28.50286,000——
2016-01-27$29.65$29.65208,800——
2016-01-26$29.75$29.75240,100——
2016-01-25$28.69$28.69133,900——
2016-01-22$27.82$27.82236,600——
2016-01-21$28.24$28.24192,700——
2016-01-20$28.33$28.33185,700——
2016-01-19$27.98$27.98177,100——
2016-01-15$27.31$27.31193,200——
2016-01-14$27.12$27.12196,500——
2016-01-13$28.39$28.39209,800——
2016-01-12$26.99$26.9991,900——
2016-01-11$27.28$27.2897,400——
2016-01-08$27.54$27.54283,700——
2016-01-07$28.97$28.97379,700——
2016-01-06$27.79$27.79120,700——
2016-01-05$27.66$27.6675,800——
2016-01-04$27.15$27.15201,100——