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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$31.65$31.65440,500——
2019-12-30$31.88$31.88398,700——
2019-12-27$31.33$31.33418,600——
2019-12-26$31.97$31.97480,200——
2019-12-24$31.39$31.39246,200——
2019-12-23$30.23$30.23204,300——
2019-12-20$29.30$29.30185,800——
2019-12-19$28.99$28.99146,000——
2019-12-18$28.78$28.78211,000——
2019-12-17$28.71$28.71126,800——
2019-12-16$28.89$28.89235,700——
2019-12-13$28.56$28.56173,600——
2019-12-12$28.60$28.60267,700——
2019-12-11$28.31$28.31164,500——
2019-12-10$27.65$27.65116,500——
2019-12-09$27.39$27.3997,700——
2019-12-06$27.35$27.35522,600——
2019-12-05$28.69$28.69155,100——
2019-12-04$28.32$28.32310,700——
2019-12-03$29.46$29.46326,100——
2019-12-02$28.51$28.51138,400——
2019-11-29$28.94$28.9499,600——
2019-11-27$28.76$28.7669,100——
2019-11-26$29.33$29.33160,800——
2019-11-25$28.62$28.6273,700——
2019-11-22$28.98$28.98126,200——
2019-11-21$29.39$29.3992,400——
2019-11-20$29.55$29.55140,700——
2019-11-19$29.50$29.50102,200——
2019-11-18$29.13$29.1362,200——
2019-11-15$28.81$28.81123,500——
2019-11-14$29.09$29.09178,700——
2019-11-13$28.81$28.81190,000——
2019-11-12$28.37$28.37205,200——
2019-11-11$28.53$28.53198,000——
2019-11-08$28.33$28.33274,000——
2019-11-07$29.46$29.46394,200——
2019-11-06$31.28$31.28111,100——
2019-11-05$31.23$31.23333,100——
2019-11-04$32.84$32.84235,600——
2019-11-01$33.06$33.06151,700——
2019-10-31$33.04$33.04306,200——
2019-10-30$32.27$32.27227,100——
2019-10-29$32.03$32.03138,200——
2019-10-28$32.11$32.11208,900——
2019-10-25$32.93$32.93493,800——
2019-10-24$32.03$32.03211,800——
2019-10-23$31.07$31.0775,000——
2019-10-22$31.00$31.00172,800——
2019-10-21$31.18$31.18270,400——
2019-10-18$31.20$31.20134,800——
2019-10-17$31.12$31.12143,600——
2019-10-16$30.59$30.59211,200——
2019-10-15$30.66$30.66215,500——
2019-10-14$31.52$31.52211,200——
2019-10-11$31.07$31.07405,700——
2019-10-10$31.14$31.14275,700——
2019-10-09$32.03$32.03164,800——
2019-10-08$31.99$31.99314,000——
2019-10-07$30.84$30.84145,500——
2019-10-04$31.30$31.30205,300——
2019-10-03$31.40$31.40347,000——
2019-10-02$31.36$31.36367,000——
2019-10-01$30.29$30.29421,800——
2019-09-30$29.48$29.48489,700——
2019-09-27$31.14$31.14358,000——
2019-09-26$32.36$32.36285,200——
2019-09-25$32.60$32.60853,200——
2019-09-24$35.43$35.43549,000——
2019-09-23$35.73$35.73591,000——
2019-09-20$32.97$32.97375,700——
2019-09-19$32.32$32.32128,200——
2019-09-18$32.10$32.10570,400——
2019-09-17$33.26$33.26254,500——
2019-09-16$32.77$32.77346,300——
2019-09-13$31.11$31.111,020,400——
2019-09-12$33.52$33.52606,100——
2019-09-11$33.76$33.76322,300——
2019-09-10$33.36$33.36408,400——
2019-09-09$33.24$33.24496,800——
2019-09-06$33.41$33.411,204,900——
2019-09-05$35.70$35.701,152,400——
2019-09-04$39.66$39.66880,000——
2019-09-03$37.80$37.801,052,300——
2019-08-30$34.82$34.82406,600——
2019-08-29$34.48$34.481,310,100——
2019-08-28$34.83$34.83736,400——
2019-08-27$34.31$34.31481,200——
2019-08-26$32.41$32.41347,500——
2019-08-23$31.65$31.65513,400——
2019-08-22$30.23$30.23307,100——
2019-08-21$30.53$30.53157,300——
2019-08-20$30.56$30.56233,300——
2019-08-19$29.51$29.51319,400——
2019-08-16$30.42$30.42315,000——
2019-08-15$30.89$30.89366,200——
2019-08-14$30.73$30.73684,100——
2019-08-13$29.85$29.85983,100——
2019-08-12$30.30$30.30385,200——
2019-08-09$30.01$30.01226,000——
2019-08-08$30.03$30.03533,000——
2019-08-07$30.33$30.331,133,600——
2019-08-06$28.24$28.24231,600——
2019-08-05$28.05$28.05506,000——
2019-08-02$27.49$27.49385,900——
2019-08-01$28.02$28.02520,100——
2019-07-31$27.62$27.62711,700——
2019-07-30$28.77$28.77333,500——
2019-07-29$28.36$28.36279,000——
2019-07-26$27.99$27.99278,600——
2019-07-25$28.17$28.17476,200——
2019-07-24$28.86$28.86395,600——
2019-07-23$28.18$28.18415,100——
2019-07-22$28.20$28.20374,800——
2019-07-19$27.47$27.47894,300——
2019-07-18$27.99$27.99623,100——
2019-07-17$26.80$26.80636,700——
2019-07-16$25.31$25.31633,700——
2019-07-15$24.87$24.87283,200——
2019-07-12$24.31$24.31134,000——
2019-07-11$24.03$24.03209,300——
2019-07-10$24.39$24.39343,300——
2019-07-09$23.96$23.96239,200——
2019-07-08$23.63$23.63236,200——
2019-07-05$23.65$23.65404,100——
2019-07-03$24.62$24.62109,900——
2019-07-02$24.52$24.52397,400——
2019-07-01$24.07$24.07289,400——
2019-06-28$24.65$24.65186,200——
2019-06-27$24.46$24.46200,500——
2019-06-26$24.60$24.60218,400——
2019-06-25$24.83$24.83530,000——
2019-06-24$25.20$25.20512,600——
2019-06-21$24.82$24.82333,000——
2019-06-20$25.17$25.17794,900——
2019-06-19$24.17$24.17295,700——
2019-06-18$23.77$23.77327,700——
2019-06-17$23.24$23.24140,400——
2019-06-14$23.29$23.29311,100——
2019-06-13$23.41$23.41262,100——
2019-06-12$23.01$23.01107,200——
2019-06-11$22.97$22.9783,700——
2019-06-10$22.80$22.80243,400——
2019-06-07$23.83$23.83747,900——
2019-06-06$23.36$23.36187,300——
2019-06-05$23.14$23.14213,600——
2019-06-04$23.26$23.26215,300——
2019-06-03$23.16$23.16268,000——
2019-05-31$22.46$22.46185,000——
2019-05-30$22.25$22.2596,100——
2019-05-29$21.99$21.9983,800——
2019-05-28$21.75$21.75204,700——
2019-05-24$22.42$22.4277,500——
2019-05-23$22.50$22.50218,300——
2019-05-22$22.04$22.0469,200——
2019-05-21$22.06$22.06624,500——
2019-05-20$22.12$22.1297,800——
2019-05-17$21.99$21.99311,400——
2019-05-16$22.44$22.44490,200——
2019-05-15$23.21$23.2155,400——
2019-05-14$23.22$23.22406,100——
2019-05-13$23.12$23.12127,300——
2019-05-10$23.13$23.1387,000——
2019-05-09$23.09$23.0988,500——
2019-05-08$23.34$23.3483,300——
2019-05-07$23.61$23.61184,000——
2019-05-06$23.60$23.6049,200——
2019-05-03$23.63$23.63302,100——
2019-05-02$22.71$22.71244,900——
2019-05-01$22.81$22.81349,900——
2019-04-30$23.80$23.80111,200——
2019-04-29$23.70$23.70218,400——
2019-04-26$24.13$24.13243,800——
2019-04-25$23.79$23.7985,800——
2019-04-24$23.82$23.8296,100——
2019-04-23$23.43$23.43161,800——
2019-04-22$24.02$24.0265,400——
2019-04-18$24.00$24.0095,600——
2019-04-17$23.95$23.9559,000——
2019-04-16$23.97$23.97110,500——
2019-04-15$23.97$23.97124,300——
2019-04-12$23.97$23.9780,000——
2019-04-11$23.85$23.85213,700——
2019-04-10$24.79$24.7952,600——
2019-04-09$24.80$24.8087,600——
2019-04-08$24.91$24.91299,900——
2019-04-05$24.41$24.41110,600——
2019-04-04$24.60$24.60344,600——
2019-04-03$24.45$24.4583,600——
2019-04-02$24.40$24.4083,500——
2019-04-01$24.38$24.38119,700——
2019-03-29$24.48$24.48146,800——
2019-03-28$24.13$24.13509,700——
2019-03-27$25.05$25.05167,100——
2019-03-26$25.59$25.5972,500——
2019-03-25$25.98$25.98121,000——
2019-03-22$25.53$25.53127,000——
2019-03-21$25.74$25.74109,700——
2019-03-20$25.83$25.83186,900——
2019-03-19$25.39$25.3976,200——
2019-03-18$25.30$25.3080,300——
2019-03-15$25.12$25.12154,000——
2019-03-14$24.80$24.80273,500——
2019-03-13$25.76$25.7672,000——
2019-03-12$25.68$25.6888,100——
2019-03-11$25.24$25.2484,400——
2019-03-08$25.40$25.40167,000——
2019-03-07$24.30$24.3084,600——
2019-03-06$24.51$24.5182,000——
2019-03-05$24.71$24.71109,900——
2019-03-04$24.55$24.55213,600——
2019-03-01$24.73$24.73331,400——
2019-02-28$26.29$26.29224,500——
2019-02-27$26.76$26.76152,400——
2019-02-26$27.44$27.4488,900——
2019-02-25$27.35$27.35116,000——
2019-02-22$27.46$27.46467,100——
2019-02-21$27.12$27.12239,500——
2019-02-20$28.06$28.06326,400——
2019-02-19$27.82$27.82234,700——
2019-02-15$27.10$27.10165,900——
2019-02-14$26.52$26.52114,900——
2019-02-13$26.32$26.32140,500——
2019-02-12$26.84$26.8459,400——
2019-02-11$26.88$26.8859,400——
2019-02-08$27.31$27.3175,000——
2019-02-07$27.00$27.0072,000——
2019-02-06$26.79$26.79112,600——
2019-02-05$27.45$27.4563,000——
2019-02-04$27.47$27.47116,400——
2019-02-01$27.67$27.67164,100——
2019-01-31$28.15$28.15176,700——
2019-01-30$28.17$28.17531,500——
2019-01-29$27.39$27.39102,400——
2019-01-28$27.12$27.12127,000——
2019-01-25$27.01$27.01212,500——
2019-01-24$25.64$25.6468,800——
2019-01-23$25.80$25.8070,100——
2019-01-22$25.71$25.71150,000——
2019-01-18$25.75$25.75176,100——
2019-01-17$26.43$26.4377,400——
2019-01-16$26.64$26.6497,700——
2019-01-15$26.59$26.5941,700——
2019-01-14$26.82$26.82217,200——
2019-01-11$26.68$26.6857,300——
2019-01-10$26.54$26.54122,700——
2019-01-09$27.27$27.27107,900——
2019-01-08$26.93$26.9398,100——
2019-01-07$26.83$26.8379,000——
2019-01-04$27.10$27.10119,300——
2019-01-03$27.29$27.29551,200——
2019-01-02$26.38$26.38401,400——