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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$51.28$51.281,042,300——
2020-12-30$52.07$52.07814,800——
2020-12-29$50.50$50.50988,900——
2020-12-28$50.87$50.871,458,300——
2020-12-24$48.87$48.87452,800——
2020-12-23$48.36$48.36883,900——
2020-12-22$46.75$46.752,285,000——
2020-12-21$50.90$50.901,772,800——
2020-12-18$49.14$49.141,061,700——
2020-12-17$49.92$49.921,892,000——
2020-12-16$47.67$47.671,804,900——
2020-12-15$44.40$44.40913,400——
2020-12-14$42.00$42.00684,300——
2020-12-11$42.43$42.43427,100——
2020-12-10$42.68$42.68890,200——
2020-12-09$42.13$42.132,063,800——
2020-12-08$44.76$44.76906,500——
2020-12-07$44.64$44.641,542,300——
2020-12-04$43.22$43.22917,800——
2020-12-03$43.13$43.131,086,600——
2020-12-02$42.76$42.761,040,900——
2020-12-01$42.65$42.652,161,200——
2020-11-30$37.92$37.921,746,600——
2020-11-27$37.88$37.881,858,400——
2020-11-25$40.58$40.58712,200——
2020-11-24$40.22$40.221,210,800——
2020-11-23$41.49$41.491,345,800——
2020-11-20$43.75$43.75689,100——
2020-11-19$43.56$43.56723,300——
2020-11-18$43.98$43.981,174,600——
2020-11-17$44.88$44.88922,600——
2020-11-16$45.98$45.98696,500——
2020-11-13$45.59$45.59800,200——
2020-11-12$44.19$44.19778,600——
2020-11-11$44.05$44.05833,200——
2020-11-10$43.73$43.731,510,500——
2020-11-09$43.80$43.803,772,900——
2020-11-06$49.74$49.741,728,900——
2020-11-05$48.85$48.852,138,900——
2020-11-04$43.40$43.401,145,400——
2020-11-03$44.20$44.201,107,100——
2020-11-02$44.15$44.151,063,500——
2020-10-30$42.49$42.491,055,800——
2020-10-29$41.42$41.421,065,200——
2020-10-28$41.63$41.632,433,800——
2020-10-27$45.63$45.63940,100——
2020-10-26$45.24$45.24921,800——
2020-10-23$46.34$46.34854,600——
2020-10-22$46.65$46.651,304,800——
2020-10-21$48.04$48.041,369,700——
2020-10-20$47.05$47.051,379,000——
2020-10-19$45.13$45.131,208,600——
2020-10-16$44.67$44.67912,000——
2020-10-15$45.24$45.241,701,900——
2020-10-14$44.91$44.911,936,000——
2020-10-13$44.66$44.662,535,900——
2020-10-12$48.39$48.392,065,900——
2020-10-09$48.70$48.702,410,400——
2020-10-08$43.85$43.851,028,500——
2020-10-07$43.55$43.551,316,900——
2020-10-06$42.00$42.002,313,800——
2020-10-05$45.81$45.811,337,200——
2020-10-02$43.67$43.671,547,100——
2020-10-01$43.57$43.572,353,700——
2020-09-30$41.77$41.772,726,400——
2020-09-29$45.45$45.452,386,000——
2020-09-28$43.45$43.452,027,700——
2020-09-25$40.63$40.632,343,800——
2020-09-24$41.49$41.494,234,200——
2020-09-23$40.12$40.124,498,900——
2020-09-22$46.68$46.681,707,700——
2020-09-21$47.58$47.585,420,300——
2020-09-18$56.95$56.95571,300——
2020-09-17$58.31$58.311,101,700——
2020-09-16$58.18$58.181,369,500——
2020-09-15$58.33$58.331,307,100——
2020-09-14$58.74$58.741,004,000——
2020-09-11$56.82$56.82847,200——
2020-09-10$56.64$56.641,868,500——
2020-09-09$58.05$58.051,225,100——
2020-09-08$56.20$56.201,749,100——
2020-09-04$57.40$57.402,174,400——
2020-09-03$55.94$55.942,441,200——
2020-09-02$59.76$59.762,446,100——
2020-09-01$63.09$63.092,506,700——
2020-08-31$63.51$63.512,110,600——
2020-08-28$60.54$60.542,075,900——
2020-08-27$58.47$58.472,987,700——
2020-08-26$60.21$60.213,374,700——
2020-08-25$56.52$56.521,702,100——
2020-08-24$56.10$56.102,219,200——
2020-08-21$57.25$57.252,797,600——
2020-08-20$60.53$60.532,524,700——
2020-08-19$57.27$57.273,913,200——
2020-08-18$62.11$62.113,817,400——
2020-08-17$60.94$60.942,380,200——
2020-08-14$56.19$56.193,256,400——
2020-08-13$60.61$60.615,363,600——
2020-08-12$51.62$51.623,741,600——
2020-08-11$50.93$50.938,606,200——
2020-08-10$69.70$69.705,019,700——
2020-08-07$65.61$65.615,322,700——
2020-08-06$69.30$69.305,135,900——
2020-08-05$60.57$60.574,061,200——
2020-08-04$57.14$57.145,019,100——
2020-08-03$50.18$50.181,799,700——
2020-07-31$49.92$49.922,359,800——
2020-07-30$45.91$45.912,954,700——
2020-07-29$49.50$49.504,607,900——
2020-07-28$50.42$50.424,364,800——
2020-07-27$50.64$50.643,709,700——
2020-07-24$44.40$44.401,988,700——
2020-07-23$43.50$43.503,662,400——
2020-07-22$45.60$45.604,623,400——
2020-07-21$39.21$39.212,809,800——
2020-07-20$34.97$34.971,178,800——
2020-07-17$33.07$33.07792,200——
2020-07-16$32.18$32.18881,300——
2020-07-15$33.38$33.381,093,500——
2020-07-14$32.87$32.871,015,300——
2020-07-13$32.09$32.091,887,100——
2020-07-10$30.97$30.97955,900——
2020-07-09$30.74$30.741,854,100——
2020-07-08$31.17$31.171,586,600——
2020-07-07$29.49$29.491,112,400——
2020-07-06$29.53$29.531,007,800——
2020-07-02$28.40$28.40964,600——
2020-07-01$28.57$28.571,492,600——
2020-06-30$29.33$29.331,399,300——
2020-06-29$27.86$27.86487,100——
2020-06-26$27.88$27.881,237,100——
2020-06-25$27.79$27.79445,400——
2020-06-24$26.70$26.701,033,400——
2020-06-23$28.51$28.51550,300——
2020-06-22$27.67$27.67719,800——
2020-06-19$27.82$27.82394,700——
2020-06-18$26.61$26.61190,200——
2020-06-17$27.33$27.33125,800——
2020-06-16$26.96$26.96289,600——
2020-06-15$26.69$26.69467,600——
2020-06-12$26.87$26.87351,900——
2020-06-11$27.35$27.35697,300——
2020-06-10$29.43$29.43854,200——
2020-06-09$27.51$27.51188,600——
2020-06-08$28.14$28.14314,200——
2020-06-05$26.86$26.86417,800——
2020-06-04$28.39$28.39329,400——
2020-06-03$28.20$28.20931,800——
2020-06-02$29.57$29.57680,700——
2020-06-01$31.10$31.10759,900——
2020-05-29$29.88$29.88597,200——
2020-05-28$28.14$28.14699,200——
2020-05-27$27.87$27.87690,500——
2020-05-26$27.03$27.03473,200——
2020-05-22$27.30$27.30422,000——
2020-05-21$26.68$26.68558,400——
2020-05-20$28.64$28.64459,200——
2020-05-19$28.02$28.02574,900——
2020-05-18$26.31$26.31828,600——
2020-05-15$25.69$25.69773,100——
2020-05-14$23.20$23.20685,100——
2020-05-13$21.96$21.96461,300——
2020-05-12$21.66$21.66314,600——
2020-05-11$21.69$21.69296,900——
2020-05-08$21.98$21.98465,800——
2020-05-07$21.41$21.41528,700——
2020-05-06$20.06$20.06196,800——
2020-05-05$20.30$20.30361,900——
2020-05-04$19.45$19.45265,400——
2020-05-01$20.04$20.04236,300——
2020-04-30$20.19$20.19404,500——
2020-04-29$21.37$21.37300,700——
2020-04-28$20.74$20.74304,800——
2020-04-27$21.17$21.17185,600——
2020-04-24$21.28$21.28364,000——
2020-04-23$21.43$21.43480,800——
2020-04-22$21.18$21.18205,000——
2020-04-21$20.18$20.18390,200——
2020-04-20$21.87$21.87185,600——
2020-04-17$21.24$21.24195,300——
2020-04-16$22.36$22.36185,600——
2020-04-15$22.32$22.32328,400——
2020-04-14$23.41$23.41343,500——
2020-04-13$22.66$22.66254,600——
2020-04-09$22.74$22.74342,500——
2020-04-08$21.11$21.11171,800——
2020-04-07$21.46$21.46403,500——
2020-04-06$21.39$21.39383,000——
2020-04-03$19.28$19.28186,300——
2020-04-02$19.63$19.63239,100——
2020-04-01$18.07$18.07291,100——
2020-03-31$18.44$18.44140,700——
2020-03-30$18.60$18.60369,400——
2020-03-27$19.42$19.42284,100——
2020-03-26$19.70$19.70360,500——
2020-03-25$19.88$19.88409,200——
2020-03-24$18.89$18.89666,800——
2020-03-23$16.22$16.22751,900——
2020-03-20$14.46$14.46394,100——
2020-03-19$13.71$13.71531,100——
2020-03-18$13.43$13.43583,700——
2020-03-17$15.12$15.12926,700——
2020-03-16$15.36$15.36942,900——
2020-03-13$20.32$20.32873,600——
2020-03-12$23.54$23.54483,700——
2020-03-11$27.02$27.02370,600——
2020-03-10$27.42$27.42367,100——
2020-03-09$27.80$27.80259,300——
2020-03-06$28.98$28.98279,500——
2020-03-05$29.35$29.35198,000——
2020-03-04$28.67$28.6795,100——
2020-03-03$28.38$28.38457,900——
2020-03-02$26.81$26.81297,300——
2020-02-28$26.65$26.65677,500——
2020-02-27$30.33$30.33577,100——
2020-02-26$31.18$31.18348,000——
2020-02-25$31.23$31.23547,400——
2020-02-24$34.01$34.01957,400——
2020-02-21$33.54$33.54615,000——
2020-02-20$33.12$33.12389,900——
2020-02-19$33.44$33.44402,400——
2020-02-18$32.53$32.53490,200——
2020-02-14$30.82$30.82276,200——
2020-02-13$30.53$30.53344,700——
2020-02-12$29.98$29.98292,900——
2020-02-11$30.56$30.56166,800——
2020-02-10$31.03$31.03262,100——
2020-02-07$30.77$30.77190,300——
2020-02-06$31.14$31.14286,500——
2020-02-05$30.48$30.4892,800——
2020-02-04$30.53$30.53169,100——
2020-02-03$30.62$30.62377,100——
2020-01-31$31.91$31.91255,600——
2020-01-30$31.40$31.40544,200——
2020-01-29$30.34$30.34209,000——
2020-01-28$30.00$30.00541,500——
2020-01-27$32.27$32.27211,600——
2020-01-24$32.35$32.35292,400——
2020-01-23$31.18$31.18220,700——
2020-01-22$31.39$31.39252,200——
2020-01-21$31.24$31.24508,400——
2020-01-17$32.02$32.02338,300——
2020-01-16$31.85$31.85299,000——
2020-01-15$32.02$32.0298,600——
2020-01-14$31.33$31.33168,100——
2020-01-13$31.96$31.96504,800——
2020-01-10$32.32$32.32353,400——
2020-01-09$31.66$31.66216,900——
2020-01-08$32.48$32.48634,200——
2020-01-07$33.44$33.44505,300——
2020-01-06$32.61$32.61568,200——
2020-01-03$32.20$32.20528,300——
2020-01-02$32.18$32.18300,700——