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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$34.74$34.74649,100——
2021-12-30$34.11$34.11545,700——
2021-12-29$33.38$33.38590,300——
2021-12-28$33.93$33.93524,000——
2021-12-27$34.09$34.09542,900——
2021-12-23$33.57$33.57460,500——
2021-12-22$33.34$33.34541,500——
2021-12-21$32.33$32.33507,100——
2021-12-20$31.69$31.69455,600——
2021-12-17$32.00$32.001,047,200——
2021-12-16$32.38$32.381,063,900——
2021-12-15$31.23$31.231,379,600——
2021-12-14$30.89$30.89911,300——
2021-12-13$31.95$31.95447,700——
2021-12-10$31.58$31.58530,300——
2021-12-09$30.92$30.92992,500——
2021-12-08$32.39$32.39441,300——
2021-12-07$32.58$32.58705,900——
2021-12-06$32.22$32.22590,600——
2021-12-03$32.67$32.67800,200——
2021-12-02$32.22$32.22560,400——
2021-12-01$31.70$31.701,416,100——
2021-11-30$33.40$33.40950,500——
2021-11-29$33.66$33.66737,100——
2021-11-26$34.44$34.44965,900——
2021-11-24$35.78$35.78392,500——
2021-11-23$36.20$36.201,098,200——
2021-11-22$37.83$37.83886,200——
2021-11-19$39.25$39.25605,200——
2021-11-18$40.04$40.04530,700——
2021-11-17$40.83$40.83606,900——
2021-11-16$40.01$40.01825,300——
2021-11-15$40.99$40.99785,700——
2021-11-12$41.71$41.71757,300——
2021-11-11$41.48$41.48810,200——
2021-11-10$39.70$39.701,730,500——
2021-11-09$38.50$38.50696,200——
2021-11-08$39.05$39.05791,400——
2021-11-05$38.03$38.03780,600——
2021-11-04$36.86$36.861,112,000——
2021-11-03$36.11$36.111,678,000——
2021-11-02$36.09$36.091,076,800——
2021-11-01$37.67$37.67427,700——
2021-10-29$37.21$37.21805,800——
2021-10-28$37.73$37.73699,200——
2021-10-27$37.86$37.86530,200——
2021-10-26$38.06$38.061,305,000——
2021-10-25$39.46$39.46703,600——
2021-10-22$38.68$38.681,402,800——
2021-10-21$38.18$38.18507,600——
2021-10-20$38.72$38.721,119,700——
2021-10-19$36.55$36.55929,300——
2021-10-18$35.11$35.11499,600——
2021-10-15$35.50$35.50767,900——
2021-10-14$36.21$36.21758,700——
2021-10-13$34.62$34.621,224,400——
2021-10-12$33.31$33.31727,300——
2021-10-11$33.23$33.23780,700——
2021-10-08$33.47$33.471,232,900——
2021-10-07$33.29$33.29887,400——
2021-10-06$33.47$33.471,027,900——
2021-10-05$33.38$33.38791,000——
2021-10-04$33.56$33.56924,500——
2021-10-01$33.08$33.08837,300——
2021-09-30$31.99$31.991,516,400——
2021-09-29$30.21$30.212,576,500——
2021-09-28$33.01$33.011,245,000——
2021-09-27$33.55$33.551,012,200——
2021-09-24$32.75$32.75860,500——
2021-09-23$33.34$33.34879,700——
2021-09-22$33.68$33.681,404,600——
2021-09-21$33.17$33.17920,500——
2021-09-20$32.37$32.371,212,600——
2021-09-17$32.78$32.781,419,500——
2021-09-16$34.44$34.441,948,700——
2021-09-15$37.38$37.38425,900——
2021-09-14$37.46$37.46778,300——
2021-09-13$37.11$37.11752,800——
2021-09-10$37.18$37.18678,700——
2021-09-09$38.18$38.18603,500——
2021-09-08$37.84$37.84898,700——
2021-09-07$39.08$39.081,047,300——
2021-09-03$40.40$40.401,190,100——
2021-09-02$37.75$37.75569,600——
2021-09-01$38.61$38.61707,400——
2021-08-31$37.80$37.80602,300——
2021-08-30$38.16$38.16513,000——
2021-08-27$38.44$38.441,269,800——
2021-08-26$36.72$36.72716,200——
2021-08-25$37.73$37.73462,000——
2021-08-24$37.69$37.69613,000——
2021-08-23$36.91$36.91868,100——
2021-08-20$35.07$35.07825,400——
2021-08-19$35.66$35.66534,700——
2021-08-18$36.47$36.47946,100——
2021-08-17$37.05$37.05510,900——
2021-08-16$37.71$37.71599,100——
2021-08-13$37.26$37.26824,300——
2021-08-12$35.62$35.62718,300——
2021-08-11$36.80$36.80754,800——
2021-08-10$36.10$36.10855,300——
2021-08-09$36.54$36.541,859,400——
2021-08-06$39.34$39.341,889,300——
2021-08-05$42.29$42.29674,100——
2021-08-04$43.12$43.12873,400——
2021-08-03$43.73$43.73260,500——
2021-08-02$43.20$43.20361,100——
2021-07-30$43.46$43.46488,800——
2021-07-29$43.84$43.84899,700——
2021-07-28$41.82$41.82707,700——
2021-07-27$40.98$40.98980,700——
2021-07-26$42.62$42.62329,500——
2021-07-23$42.60$42.60926,600——
2021-07-22$43.42$43.42623,300——
2021-07-21$42.85$42.85657,300——
2021-07-20$41.77$41.77823,100——
2021-07-19$42.39$42.391,237,000——
2021-07-16$44.14$44.141,370,400——
2021-07-15$46.63$46.63544,700——
2021-07-14$46.41$46.41795,000——
2021-07-13$45.48$45.48824,000——
2021-07-12$46.30$46.30446,200——
2021-07-09$45.97$45.97486,200——
2021-07-08$45.26$45.261,043,500——
2021-07-07$46.08$46.08652,300——
2021-07-06$46.15$46.151,130,800——
2021-07-02$47.45$47.451,273,800——
2021-07-01$45.81$45.81580,100——
2021-06-30$46.12$46.12411,800——
2021-06-29$44.91$44.91861,700——
2021-06-28$46.15$46.15402,100——
2021-06-25$45.95$45.95390,800——
2021-06-24$45.48$45.48452,000——
2021-06-23$45.08$45.08770,400——
2021-06-22$44.78$44.78548,000——
2021-06-21$45.50$45.501,119,100——
2021-06-18$44.79$44.791,051,300——
2021-06-17$45.46$45.463,514,000——
2021-06-16$50.55$50.551,134,900——
2021-06-15$52.24$52.241,027,900——
2021-06-14$53.06$53.06665,600——
2021-06-11$53.18$53.181,604,900——
2021-06-10$53.65$53.65764,700——
2021-06-09$52.75$52.751,604,300——
2021-06-08$52.00$52.00677,600——
2021-06-07$53.24$53.24705,900——
2021-06-04$52.72$52.72972,300——
2021-06-03$51.31$51.311,767,700——
2021-06-02$54.31$54.31711,400——
2021-06-01$52.96$52.961,748,900——
2021-05-28$53.33$53.33690,700——
2021-05-27$53.00$53.00449,500——
2021-05-26$52.29$52.29738,900——
2021-05-25$53.56$53.56689,700——
2021-05-24$52.63$52.63508,700——
2021-05-21$51.69$51.69899,800——
2021-05-20$52.81$52.81627,100——
2021-05-19$52.53$52.531,815,900——
2021-05-18$54.37$54.371,260,000——
2021-05-17$54.56$54.562,022,800——
2021-05-14$51.40$51.40948,900——
2021-05-13$50.29$50.29808,600——
2021-05-12$49.91$49.911,514,500——
2021-05-11$52.39$52.39857,600——
2021-05-10$51.06$51.06998,700——
2021-05-07$51.63$51.631,034,400——
2021-05-06$51.25$51.251,842,000——
2021-05-05$47.98$47.98549,000——
2021-05-04$47.98$47.982,158,100——
2021-05-03$49.64$49.641,832,100——
2021-04-30$45.79$45.79505,800——
2021-04-29$46.78$46.78828,000——
2021-04-28$47.41$47.41797,200——
2021-04-27$47.39$47.39796,300——
2021-04-26$47.11$47.11509,300——
2021-04-23$46.42$46.42968,000——
2021-04-22$46.79$46.79998,500——
2021-04-21$48.77$48.771,202,400——
2021-04-20$45.74$45.74577,100——
2021-04-19$45.91$45.91788,200——
2021-04-16$46.41$46.41761,400——
2021-04-15$46.10$46.10848,400——
2021-04-14$44.41$44.41310,300——
2021-04-13$44.14$44.14721,800——
2021-04-12$42.36$42.36685,000——
2021-04-09$43.93$43.93476,800——
2021-04-08$44.74$44.74539,200——
2021-04-07$43.55$43.55401,300——
2021-04-06$43.56$43.56568,900——
2021-04-05$42.56$42.56642,100——
2021-04-01$42.82$42.82651,700——
2021-03-31$41.10$41.10811,900——
2021-03-30$39.63$39.631,178,800——
2021-03-29$42.05$42.05679,800——
2021-03-26$43.25$43.25552,600——
2021-03-25$43.48$43.48900,300——
2021-03-24$43.44$43.44571,800——
2021-03-23$43.24$43.241,257,500——
2021-03-22$46.06$46.06971,400——
2021-03-19$47.54$47.54369,500——
2021-03-18$46.69$46.69657,500——
2021-03-17$48.03$48.03769,500——
2021-03-16$46.65$46.65619,800——
2021-03-15$47.74$47.741,307,200——
2021-03-12$46.53$46.53591,500——
2021-03-11$47.39$47.39592,800——
2021-03-10$47.68$47.68637,500——
2021-03-09$46.57$46.57935,100——
2021-03-08$43.68$43.68589,800——
2021-03-05$43.89$43.891,423,900——
2021-03-04$44.56$44.561,581,900——
2021-03-03$47.57$47.571,251,200——
2021-03-02$49.67$49.671,053,500——
2021-03-01$48.85$48.851,513,000——
2021-02-26$48.84$48.842,165,700——
2021-02-25$52.11$52.112,143,200——
2021-02-24$54.55$54.551,116,400——
2021-02-23$53.56$53.562,148,800——
2021-02-22$55.90$55.902,871,800——
2021-02-19$51.85$51.852,067,100——
2021-02-18$50.91$50.91783,500——
2021-02-17$52.44$52.44848,700——
2021-02-16$51.92$51.921,407,200——
2021-02-12$52.16$52.16951,400——
2021-02-11$51.10$51.10855,800——
2021-02-10$51.07$51.071,012,800——
2021-02-09$51.97$51.97871,700——
2021-02-08$52.43$52.431,608,500——
2021-02-05$50.58$50.581,262,300——
2021-02-04$48.60$48.602,147,600——
2021-02-03$50.53$50.531,178,400——
2021-02-02$49.18$49.184,108,600——
2021-02-01$59.45$59.457,865,700——
2021-01-29$51.81$51.813,037,300——
2021-01-28$50.75$50.754,499,900——
2021-01-27$45.55$45.55929,500——
2021-01-26$46.47$46.47600,000——
2021-01-25$46.09$46.09963,800——
2021-01-22$46.54$46.54838,600——
2021-01-21$48.48$48.48836,800——
2021-01-20$47.99$47.991,339,200——
2021-01-19$45.49$45.491,351,800——
2021-01-15$43.88$43.881,463,100——
2021-01-14$47.00$47.001,104,100——
2021-01-13$45.88$45.88812,600——
2021-01-12$47.10$47.101,004,700——
2021-01-11$44.93$44.931,765,700——
2021-01-08$46.09$46.095,677,100——
2021-01-07$54.09$54.09906,800——
2021-01-06$54.33$54.332,217,900——
2021-01-05$55.87$55.87847,500——
2021-01-04$54.55$54.551,938,900——