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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.52$22.52105,000——
2020-12-30$22.25$22.2537,400——
2020-12-29$22.36$22.3656,300——
2020-12-28$22.49$22.4932,200——
2020-12-24$22.59$22.5943,600——
2020-12-23$22.56$22.5689,000——
2020-12-22$22.85$22.8555,900——
2020-12-21$22.41$22.4191,400——
2020-12-18$22.38$22.3875,200——
2020-12-17$22.32$22.3225,300——
2020-12-16$22.56$22.56120,500——
2020-12-15$22.72$22.7240,400——
2020-12-14$22.77$22.7742,500——
2020-12-11$22.90$22.9016,100——
2020-12-10$22.80$22.80203,300——
2020-12-09$23.01$23.0142,200——
2020-12-08$22.91$22.9113,900——
2020-12-07$22.89$22.8968,500——
2020-12-04$22.85$22.8538,500——
2020-12-03$22.78$22.7866,400——
2020-12-02$22.93$22.9372,300——
2020-12-01$23.05$23.05276,300——
2020-11-30$23.67$23.6775,000——
2020-11-27$23.49$23.4923,600——
2020-11-25$23.64$23.6416,800——
2020-11-24$23.77$23.7725,600——
2020-11-23$23.96$23.9625,500——
2020-11-20$23.92$23.9245,000——
2020-11-19$23.83$23.838,700——
2020-11-18$23.94$23.9421,000——
2020-11-17$23.89$23.8928,000——
2020-11-16$23.93$23.9310,500——
2020-11-13$24.01$24.0111,800——
2020-11-12$24.11$24.1119,800——
2020-11-11$24.23$24.2356,200——
2020-11-10$24.07$24.0716,800——
2020-11-09$24.06$24.06107,200——
2020-11-06$23.81$23.81138,000——
2020-11-05$23.98$23.9839,600——
2020-11-04$24.49$24.4928,800——
2020-11-03$24.50$24.5062,000——
2020-11-02$24.74$24.74240,200——
2020-10-30$24.74$24.74173,400——
2020-10-29$24.69$24.69115,500——
2020-10-28$24.41$24.4152,000——
2020-10-27$24.09$24.0933,300——
2020-10-26$24.11$24.1132,900——
2020-10-23$23.90$23.9026,600——
2020-10-22$24.05$24.0518,700——
2020-10-21$23.92$23.9282,600——
2020-10-20$24.04$24.0466,700——
2020-10-19$24.31$24.3149,000——
2020-10-16$24.51$24.5193,100——
2020-10-15$24.57$24.57243,000——
2020-10-14$24.36$24.3629,700——
2020-10-13$24.38$24.3877,300——
2020-10-12$24.11$24.1134,600——
2020-10-09$24.07$24.0793,000——
2020-10-08$24.36$24.3620,500——
2020-10-07$24.34$24.3436,700——
2020-10-06$24.38$24.3878,500——
2020-10-05$24.24$24.2424,500——
2020-10-02$24.55$24.5555,600——
2020-10-01$24.38$24.3890,700——
2020-09-30$24.49$24.4963,300——
2020-09-29$24.39$24.39153,500——
2020-09-28$24.71$24.7144,300——
2020-09-25$24.90$24.9057,700——
2020-09-24$24.74$24.74107,900——
2020-09-23$24.78$24.78208,000——
2020-09-22$24.59$24.59220,200——
2020-09-21$24.33$24.3396,000——
2020-09-18$23.98$23.9811,500——
2020-09-17$23.99$23.9919,200——
2020-09-16$24.23$24.2355,700——
2020-09-15$23.98$23.9816,700——
2020-09-14$23.92$23.9224,600——
2020-09-11$24.02$24.0214,700——
2020-09-10$24.13$24.1377,400——
2020-09-09$24.17$24.1734,700——
2020-09-08$24.44$24.44180,300——
2020-09-04$24.02$24.0245,300——
2020-09-03$23.96$23.9624,600——
2020-09-02$24.08$24.0845,600——
2020-09-01$23.78$23.78184,900——
2020-08-31$23.62$23.6233,300——
2020-08-28$23.82$23.8264,000——
2020-08-27$24.11$24.1132,900——
2020-08-26$24.09$24.0926,000——
2020-08-25$24.03$24.0332,300——
2020-08-24$24.23$24.2367,200——
2020-08-21$24.21$24.2153,300——
2020-08-20$23.94$23.9469,300——
2020-08-19$23.98$23.9866,100——
2020-08-18$23.64$23.6490,600——
2020-08-17$23.90$23.9027,700——
2020-08-14$24.04$24.0433,200——
2020-08-13$24.18$24.1860,300——
2020-08-12$24.25$24.2540,900——
2020-08-11$24.46$24.4629,600——
2020-08-10$24.43$24.4332,000——
2020-08-07$24.28$24.2851,400——
2020-08-06$23.89$23.8957,800——
2020-08-05$23.98$23.9887,000——
2020-08-04$24.01$24.0141,000——
2020-08-03$24.55$24.5575,200——
2020-07-31$24.30$24.3064,900——
2020-07-30$24.00$24.0059,200——
2020-07-29$24.31$24.3160,700——
2020-07-28$24.57$24.5799,300——
2020-07-27$24.43$24.4381,900——
2020-07-24$24.89$24.8948,400——
2020-07-23$25.09$25.0942,600——
2020-07-22$25.14$25.1460,500——
2020-07-21$25.39$25.3967,300——
2020-07-20$25.73$25.7348,800——
2020-07-17$25.76$25.7643,400——
2020-07-16$26.04$26.0424,000——
2020-07-15$25.91$25.9121,700——
2020-07-14$25.99$25.9926,400——
2020-07-13$26.13$26.1343,300——
2020-07-10$26.31$26.319,500——
2020-07-09$26.46$26.4640,900——
2020-07-08$26.25$26.2531,600——
2020-07-07$26.54$26.5414,900——
2020-07-06$26.35$26.35113,400——
2020-07-02$26.72$26.7249,900——
2020-07-01$26.64$26.6464,600——
2020-06-30$26.73$26.7319,800——
2020-06-29$26.71$26.7114,900——
2020-06-26$26.76$26.7645,500——
2020-06-25$26.81$26.8130,300——
2020-06-24$26.64$26.6432,000——
2020-06-23$26.40$26.4078,000——
2020-06-22$26.62$26.6244,800——
2020-06-19$26.96$26.9640,000——
2020-06-18$26.88$26.8839,200——
2020-06-17$26.68$26.6843,700——
2020-06-16$26.61$26.6139,900——
2020-06-15$26.37$26.3782,000——
2020-06-12$26.66$26.66134,100——
2020-06-11$26.43$26.43104,700——
2020-06-10$26.01$26.0178,900——
2020-06-09$26.21$26.2196,900——
2020-06-08$26.44$26.4446,100——
2020-06-05$26.49$26.49169,700——
2020-06-04$26.28$26.28129,600——
2020-06-03$26.69$26.69199,300——
2020-06-02$27.08$27.08102,100——
2020-06-01$27.21$27.21269,400——
2020-05-29$27.42$27.42105,800——
2020-05-28$27.54$27.54101,800——
2020-05-27$27.92$27.9241,300——
2020-05-26$28.00$28.0080,000——
2020-05-22$28.43$28.4372,700——
2020-05-21$28.19$28.1984,800——
2020-05-20$28.03$28.03138,100——
2020-05-19$28.29$28.2943,400——
2020-05-18$28.31$28.31143,100——
2020-05-15$28.89$28.8981,800——
2020-05-14$28.95$28.95189,900——
2020-05-13$28.88$28.88148,800——
2020-05-12$28.69$28.69104,500——
2020-05-11$28.91$28.9180,900——
2020-05-08$28.77$28.7798,300——
2020-05-07$28.84$28.84105,900——
2020-05-06$29.03$29.03193,600——
2020-05-05$28.75$28.75107,100——
2020-05-04$28.49$28.49143,100——
2020-05-01$28.03$28.03190,200——
2020-04-30$28.16$28.16166,300——
2020-04-29$28.61$28.6157,500——
2020-04-28$28.83$28.8356,400——
2020-04-27$28.82$28.8255,500——
2020-04-24$28.97$28.97145,300——
2020-04-23$29.11$29.11331,600——
2020-04-22$28.90$28.9050,700——
2020-04-21$28.66$28.6652,200——
2020-04-20$28.67$28.6736,700——
2020-04-17$28.61$28.6142,100——
2020-04-16$28.75$28.7581,600——
2020-04-15$28.37$28.3783,400——
2020-04-14$27.96$27.96108,200——
2020-04-13$28.34$28.3455,100——
2020-04-09$28.23$28.2373,400——
2020-04-08$28.73$28.7337,700——
2020-04-07$28.41$28.41126,500——
2020-04-06$28.97$28.97124,600——
2020-04-03$28.93$28.93118,800——
2020-04-02$28.75$28.7580,400——
2020-04-01$28.21$28.21186,700——
2020-03-31$27.76$27.76226,000——
2020-03-30$27.69$27.6994,900——
2020-03-27$27.32$27.32218,000——
2020-03-26$27.67$27.67157,800——
2020-03-25$28.54$28.54121,900——
2020-03-24$29.03$29.03112,800——
2020-03-23$29.40$29.4092,800——
2020-03-20$29.72$29.72199,600——
2020-03-19$29.72$29.72538,000——
2020-03-18$28.43$28.43342,200——
2020-03-17$28.09$28.09139,600——
2020-03-16$27.14$27.14123,900——
2020-03-13$27.50$27.50639,600——
2020-03-12$27.10$27.10248,800——
2020-03-11$26.68$26.68128,100——
2020-03-10$26.53$26.53101,900——
2020-03-09$25.69$25.69130,300——
2020-03-06$26.54$26.54116,300——
2020-03-05$26.91$26.9185,300——
2020-03-04$27.36$27.3639,600——
2020-03-03$27.17$27.17236,100——
2020-03-02$27.36$27.36248,600——
2020-02-28$27.76$27.76162,500——
2020-02-27$28.06$28.0694,600——
2020-02-26$28.60$28.60174,700——
2020-02-25$28.62$28.6272,900——
2020-02-24$28.78$28.7853,400——
2020-02-21$28.80$28.8059,800——
2020-02-20$29.12$29.1289,800——
2020-02-19$29.01$29.0155,700——
2020-02-18$29.07$29.07170,300——
2020-02-14$28.85$28.8549,600——
2020-02-13$28.83$28.83152,200——
2020-02-12$28.64$28.64243,400——
2020-02-11$28.39$28.3966,800——
2020-02-10$28.43$28.4380,000——
2020-02-07$28.25$28.25177,000——
2020-02-06$28.09$28.0984,800——
2020-02-05$28.00$28.0079,300——
2020-02-04$27.76$27.7639,400——
2020-02-03$27.68$27.68101,500——
2020-01-31$27.49$27.4957,300——
2020-01-30$27.77$27.7728,400——
2020-01-29$27.93$27.9369,500——
2020-01-28$27.82$27.8246,200——
2020-01-27$27.85$27.85110,300——
2020-01-24$27.79$27.79147,900——
2020-01-23$27.66$27.6632,700——
2020-01-22$27.46$27.4633,800——
2020-01-21$27.47$27.4712,700——
2020-01-17$27.42$27.4246,900——
2020-01-16$27.21$27.2130,000——
2020-01-15$27.13$27.1342,600——
2020-01-14$27.24$27.2462,800——
2020-01-13$27.00$27.0021,200——
2020-01-10$27.29$27.2947,300——
2020-01-09$27.36$27.3673,400——
2020-01-08$27.33$27.3354,000——
2020-01-07$27.14$27.1429,600——
2020-01-06$26.92$26.9251,300——
2020-01-03$27.06$27.0662,500——
2020-01-02$27.01$27.01127,600——