NYSE:EUO | 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
2008-11-25 to 2026-09-04
Data captured

Stock Price Chart

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

$15.48$18.49$22.07$26.34$31.45$37.542008-11-252026-08-27

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$19.01$19.01663,200——
2012-12-28$18.94$18.94584,100——
2012-12-27$18.87$18.87744,900——
2012-12-26$18.91$18.91518,300——
2012-12-24$19.03$19.03542,000——
2012-12-21$19.05$19.05780,600——
2012-12-20$18.86$18.861,955,300——
2012-12-19$18.88$18.884,401,500——
2012-12-18$18.94$18.941,798,800——
2012-12-17$19.12$19.12496,800——
2012-12-14$19.12$19.121,375,400——
2012-12-13$19.37$19.37373,500——
2012-12-12$19.40$19.40719,800——
2012-12-11$19.58$19.58626,100——
2012-12-10$19.77$19.77301,300——
2012-12-07$19.81$19.81543,500——
2012-12-06$19.69$19.69703,500——
2012-12-05$19.39$19.39663,600——
2012-12-04$19.33$19.33772,300——
2012-12-03$19.45$19.451,053,300——
2012-11-30$19.61$19.61624,100——
2012-11-29$19.68$19.68773,700——
2012-11-28$19.79$19.79675,100——
2012-11-27$19.82$19.82473,800——
2012-11-26$19.71$19.71744,700——
2012-11-23$19.66$19.66869,900——
2012-11-21$20.17$20.17473,100——
2012-11-20$20.18$20.18997,400——
2012-11-19$20.20$20.20516,100——
2012-11-16$20.44$20.441,098,400——
2012-11-15$20.33$20.33661,400——
2012-11-14$20.45$20.451,288,000——
2012-11-13$20.56$20.56784,800——
2012-11-12$20.52$20.52370,900——
2012-11-09$20.52$20.52753,100——
2012-11-08$20.44$20.44829,200——
2012-11-07$20.36$20.36987,000——
2012-11-06$20.21$20.211,671,600——
2012-11-05$20.28$20.28608,900——
2012-11-02$20.14$20.14875,100——
2012-11-01$19.82$19.82485,700——
2012-10-31$19.76$19.76476,400——
2012-10-26$19.83$19.83693,600——
2012-10-25$19.81$19.81406,700——
2012-10-24$19.76$19.761,198,900——
2012-10-23$19.69$19.691,268,300——
2012-10-22$19.47$19.47577,800——
2012-10-19$19.57$19.571,178,700——
2012-10-18$19.42$19.42528,900——
2012-10-17$19.27$19.271,210,500——
2012-10-16$19.49$19.491,345,800——
2012-10-15$19.80$19.80399,600——
2012-10-12$19.79$19.79466,200——
2012-10-11$19.87$19.87689,500——
2012-10-10$19.95$19.95821,200——
2012-10-09$20.05$20.051,013,800——
2012-10-08$19.75$19.75479,000——
2012-10-05$19.56$19.561,090,000——
2012-10-04$19.59$19.591,085,600——
2012-10-03$19.96$19.96541,400——
2012-10-02$19.90$19.90690,000——
2012-10-01$20.01$20.01649,800——
2012-09-28$20.12$20.12895,500——
2012-09-27$19.94$19.94957,000——
2012-09-26$20.07$20.071,656,800——
2012-09-25$19.96$19.96934,000——
2012-09-24$19.91$19.91978,600——
2012-09-21$19.71$19.711,317,600——
2012-09-20$19.78$19.781,530,800——
2012-09-19$19.51$19.511,162,100——
2012-09-18$19.56$19.561,664,200——
2012-09-17$19.36$19.362,223,400——
2012-09-14$19.32$19.323,619,700——
2012-09-13$19.72$19.725,044,900——
2012-09-12$20.03$20.031,412,900——
2012-09-11$20.13$20.131,443,800——
2012-09-10$20.44$20.441,428,900——
2012-09-07$20.28$20.282,959,100——
2012-09-06$20.85$20.851,822,200——
2012-09-05$21.01$21.011,288,800——
2012-09-04$21.10$21.101,088,400——
2012-08-31$21.08$21.081,520,000——
2012-08-30$21.33$21.33787,300——
2012-08-29$21.23$21.231,002,000——
2012-08-28$21.10$21.101,114,600——
2012-08-27$21.33$21.33651,000——
2012-08-24$21.28$21.281,115,800——
2012-08-23$21.11$21.111,768,600——
2012-08-22$21.26$21.261,793,300——
2012-08-21$21.46$21.462,129,100——
2012-08-20$21.88$21.881,044,400——
2012-08-17$21.93$21.931,382,000——
2012-08-16$21.85$21.851,472,700——
2012-08-15$22.10$22.10878,500——
2012-08-14$21.95$21.95675,000——
2012-08-13$21.90$21.90744,800——
2012-08-10$22.05$22.05655,400——
2012-08-09$22.06$22.061,118,100——
2012-08-08$21.84$21.84741,500——
2012-08-07$21.69$21.691,488,200——
2012-08-06$21.71$21.711,763,600——
2012-08-03$21.77$21.772,857,100——
2012-08-02$22.50$22.503,205,400——
2012-08-01$22.35$22.351,934,200——
2012-07-31$22.07$22.071,073,900——
2012-07-30$22.22$22.221,298,800——
2012-07-27$22.07$22.074,670,700——
2012-07-26$22.13$22.134,072,000——
2012-07-25$22.61$22.611,571,800——
2012-07-24$22.94$22.942,593,500——
2012-07-23$22.71$22.712,405,700——
2012-07-20$22.62$22.621,737,000——
2012-07-19$22.18$22.181,701,100——
2012-07-18$22.16$22.161,014,200——
2012-07-17$22.14$22.141,592,000——
2012-07-16$22.17$22.171,316,800——
2012-07-13$22.30$22.301,422,100——
2012-07-12$22.45$22.451,471,400——
2012-07-11$22.31$22.311,820,400——
2012-07-10$22.27$22.271,329,400——
2012-07-09$22.04$22.041,143,300——
2012-07-06$22.17$22.171,969,200——
2012-07-05$21.78$21.782,158,700——
2012-07-03$21.04$21.04838,400——
2012-07-02$21.14$21.141,242,400——
2012-06-29$20.90$20.903,131,200——
2012-06-28$21.62$21.621,636,300——
2012-06-27$21.56$21.561,300,900——
2012-06-26$21.48$21.481,693,500——
2012-06-25$21.45$21.451,532,900——
2012-06-22$21.25$21.252,211,800——
2012-06-21$21.30$21.302,913,000——
2012-06-20$20.85$20.852,963,500——
2012-06-19$20.85$20.852,660,500——
2012-06-18$21.22$21.222,235,600——
2012-06-15$20.95$20.952,379,600——
2012-06-14$21.07$21.072,026,600——
2012-06-13$21.22$21.222,425,800——
2012-06-12$21.45$21.452,071,900——
2012-06-11$21.54$21.542,713,800——
2012-06-08$21.48$21.483,113,100——
2012-06-07$21.25$21.253,464,600——
2012-06-06$21.22$21.224,838,600——
2012-06-05$21.65$21.652,442,700——
2012-06-04$21.49$21.493,401,600——
2012-06-01$21.76$21.766,204,900——
2012-05-31$21.98$21.982,800,300——
2012-05-30$21.97$21.973,026,700——
2012-05-29$21.52$21.522,918,700——
2012-05-25$21.48$21.482,731,000——
2012-05-24$21.42$21.424,176,000——
2012-05-23$21.18$21.186,240,000——
2012-05-22$20.92$20.923,087,500——
2012-05-21$20.46$20.463,564,500——
2012-05-18$20.61$20.613,417,800——
2012-05-17$20.84$20.843,537,900——
2012-05-16$20.86$20.865,095,700——
2012-05-15$20.78$20.784,172,300——
2012-05-14$20.43$20.433,679,800——
2012-05-11$20.15$20.151,412,600——
2012-05-10$20.10$20.101,402,500——
2012-05-09$20.10$20.103,304,400——
2012-05-08$19.89$19.893,265,200——
2012-05-07$19.75$19.752,000,000——
2012-05-04$19.65$19.652,134,500——
2012-05-03$19.47$19.471,040,300——
2012-05-02$19.45$19.451,076,400——
2012-05-01$19.22$19.221,141,300——
2012-04-30$19.21$19.21665,400——
2012-04-27$19.23$19.231,139,600——
2012-04-26$19.21$19.21898,700——
2012-04-25$19.29$19.291,786,400——
2012-04-24$19.37$19.371,086,000——
2012-04-23$19.48$19.481,429,100——
2012-04-20$19.31$19.311,626,400——
2012-04-19$19.53$19.531,080,500——
2012-04-18$19.58$19.582,095,300——
2012-04-17$19.54$19.541,285,700——
2012-04-16$19.53$19.532,530,900——
2012-04-13$19.71$19.712,059,100——
2012-04-12$19.39$19.391,862,900——
2012-04-11$19.63$19.632,132,900——
2012-04-10$19.70$19.702,568,400——
2012-04-09$19.61$19.611,049,700——
2012-04-05$19.77$19.771,062,900——
2012-04-04$19.55$19.551,785,200——
2012-04-03$19.26$19.261,932,200——
2012-04-02$18.98$18.98920,500——
2012-03-30$18.97$18.971,207,800——
2012-03-29$19.10$19.101,069,300——
2012-03-28$19.02$19.021,441,700——
2012-03-27$19.03$19.031,043,700——
2012-03-26$18.90$18.902,415,200——
2012-03-23$19.18$19.182,098,900——
2012-03-22$19.42$19.421,966,300——
2012-03-21$19.34$19.341,674,600——
2012-03-20$19.30$19.301,426,500——
2012-03-19$19.25$19.253,190,300——
2012-03-16$19.48$19.482,829,100——
2012-03-15$19.72$19.721,813,700——
2012-03-14$19.90$19.902,426,000——
2012-03-13$19.77$19.773,061,000——
2012-03-12$19.54$19.541,306,400——
2012-03-09$19.64$19.642,410,900——
2012-03-08$19.20$19.201,958,500——
2012-03-07$19.56$19.561,622,900——
2012-03-06$19.67$19.672,374,400——
2012-03-05$19.36$19.361,343,400——
2012-03-02$19.39$19.392,238,800——
2012-03-01$19.12$19.121,573,800——
2012-02-29$19.08$19.083,827,000——
2012-02-28$18.67$18.672,166,100——
2012-02-27$18.86$18.862,334,500——
2012-02-24$18.68$18.683,037,000——
2012-02-23$18.93$18.933,269,200——
2012-02-22$19.31$19.311,349,400——
2012-02-21$19.31$19.312,063,900——
2012-02-17$19.56$19.561,655,200——
2012-02-16$19.62$19.625,638,200——
2012-02-15$19.83$19.832,854,500——
2012-02-14$19.68$19.682,060,000——
2012-02-13$19.47$19.471,857,900——
2012-02-10$19.55$19.552,120,100——
2012-02-09$19.20$19.203,099,300——
2012-02-08$19.28$19.283,580,300——
2012-02-07$19.32$19.323,186,000——
2012-02-06$19.66$19.663,057,200——
2012-02-03$19.62$19.623,333,400——
2012-02-02$19.62$19.621,996,800——
2012-02-01$19.60$19.603,330,100——
2012-01-31$19.84$19.842,292,700——
2012-01-30$19.70$19.702,515,800——
2012-01-27$19.41$19.414,272,000——
2012-01-26$19.76$19.763,743,100——
2012-01-25$19.73$19.734,433,700——
2012-01-24$20.00$20.002,484,200——
2012-01-23$20.00$20.004,420,300——
2012-01-20$20.29$20.293,447,800——
2012-01-19$20.19$20.194,976,900——
2012-01-18$20.53$20.534,922,000——
2012-01-17$20.95$20.952,701,400——
2012-01-13$21.13$21.134,139,600——
2012-01-12$20.67$20.676,656,300——
2012-01-11$21.08$21.083,252,100——
2012-01-10$20.84$20.842,471,200——
2012-01-09$20.86$20.862,863,600——
2012-01-06$21.01$21.014,552,400——
2012-01-05$20.79$20.794,421,900——
2012-01-04$20.32$20.322,246,300——
2012-01-03$19.99$19.992,890,600——